Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BLUE CHIP INDICES
TecDAX
Index Description
TecDAX tracks German technology companies listed on the Regulated Market of Frankfurter Wertpapierboerse (FWB, the Frankfurt Stock Exchange). TecDAX contains 30 companies that fulfill certain quality requirements and belong to the Technology Industry as defined by the DAX Industry Classification. Index component selection is based on free float market capitalization. Similar to DAX, the TecDAX is primarily calculated as a performance index, thus fully reflecting the actual performance of an investment in the index portfolio.
Key facts
- TecDAX is the defining index for German technology companies, 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 | |
TecDAX | 188.7 | 112.8 | 3.8 | 1.3 | 18.2 | 0.3 | 16.1 | 0.3 | 50.3 |
Regulated Market All Share | 2,375.9 | 1,750.7 | 4.5 | 0.2 | 233.1 | 0.0 | 13.3 | N/A | N/A |
Supersector weighting (top 10)
Technology | 48.4 |
---|---|
Health Care | 28.0 |
Telecommunications | 19.0 |
Energy | 1.7 |
Industrial Goods and Services | 1.7 |
Utilities | 0.8 |
Chemicals | 0.5 |
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 | |
TecDAX | -3.3 | -1.1 | 16.1 | -13.6 | 18.1 | N/A | N/A | 16.3 | -4.8 | 3.4 |
Regulated Market All Share | -1.5 | 7.4 | 20.5 | 4.3 | 28.2 | N/A | N/A | 20.9 | 1.4 | 5.1 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
TecDAX | N/A | N/A | 14.6 | 19.7 | 21.3 | N/A | N/A | 1.1 | -0.4 | 0.1 |
Regulated Market All Share | N/A | N/A | 11.5 | 17.0 | 19.6 | N/A | N/A | 1.5 | -0.1 | 0.1 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
TecDAX | 0.9 | 0.8 | 0.8 | 0.8 | 0.8 | 5.8 | 8.4 | 8.3 | 10.7 | 11.9 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
TecDAX | 1.1 | 1.0 | 1.0 | 1.0 | 0.9 | -3.4 | -1.2 | -0.5 | -0.6 | -0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Total Return), all data as of October 31, 2024
BLUE CHIP INDICES
TecDAX
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 | ||
TecDAX | 27.3 | 21.7 | 25.7 | 25.7 | 2.8 | N/A | 2.0 | 25.8 |
Regulated Market All Share | 21.0 | 13.7 | 15.3 | 15.3 | 1.5 | 2.7 | 0.7 | 18.2 |
Performance and annual returns
TecDAX | |
---|---|
1048464000000 | 337.7799 |
1048550400000 | 344.77 |
1048636800000 | 346.33 |
1048723200000 | 340.55 |
1048809600000 | 338.76 |
1049068800000 | 329.52 |
1049155200000 | 338.52 |
1049241600000 | 350.54 |
1049328000000 | 345.81 |
1049414400000 | 345.7 |
1049673600000 | 368.16 |
1049760000000 | 366.56 |
1049846400000 | 368 |
1049932800000 | 357.52 |
1050019200000 | 358.57 |
1050278400000 | 359.5299 |
1050364800000 | 364.61 |
1050451200000 | 369.61 |
1050537600000 | 373.96 |
1050624000000 | 373.96 |
1050883200000 | 373.96 |
1050969600000 | 380.99 |
1051056000000 | 386.93 |
1051142400000 | 382.06 |
1051228800000 | 378.33 |
1051488000000 | 386.38 |
1051574400000 | 387.62 |
1051660800000 | 389.35 |
1051747200000 | 389.35 |
1051833600000 | 397.24 |
1052092800000 | 407.56 |
1052179200000 | 412.22 |
1052265600000 | 405.56 |
1052352000000 | 383.4 |
1052438400000 | 389.49 |
1052697600000 | 390.46 |
1052784000000 | 393.24 |
1052870400000 | 390 |
1052956800000 | 397.38 |
1053043200000 | 398.52 |
1053302400000 | 387.69 |
1053388800000 | 383.48 |
1053475200000 | 371.7 |
1053561600000 | 382.94 |
1053648000000 | 383.4 |
1053907200000 | 384.66 |
1053993600000 | 385.7 |
1054080000000 | 394.31 |
1054166400000 | 394.62 |
1054252800000 | 403.65 |
1054512000000 | 421.07 |
1054598400000 | 412.12 |
1054684800000 | 420.92 |
1054771200000 | 419.2799 |
1054857600000 | 429.07 |
1055116800000 | 428.31 |
1055203200000 | 435.33 |
1055289600000 | 436.54 |
1055376000000 | 435.75 |
1055462400000 | 424.72 |
1055721600000 | 431.01 |
1055808000000 | 435.63 |
1055894400000 | 440.07 |
1055980800000 | 434.11 |
1056067200000 | 432.89 |
1056326400000 | 424.1 |
1056412800000 | 419.88 |
1056499200000 | 420.48 |
1056585600000 | 427.06 |
1056672000000 | 422.29 |
1056931200000 | 425.29 |
1057017600000 | 413.39 |
1057104000000 | 429.45 |
1057190400000 | 427.68 |
1057276800000 | 430.84 |
1057536000000 | 444.64 |
1057622400000 | 450.61 |
1057708800000 | 449.66 |
1057795200000 | 443.01 |
1057881600000 | 443.08 |
1058140800000 | 456.64 |
1058227200000 | 455.07 |
1058313600000 | 458.37 |
1058400000000 | 450.94 |
1058486400000 | 453.47 |
1058745600000 | 446.78 |
1058832000000 | 445.15 |
1058918400000 | 442.38 |
1059004800000 | 455.73 |
1059091200000 | 453.6 |
1059350400000 | 458.35 |
1059436800000 | 454.75 |
1059523200000 | 451.64 |
1059609600000 | 461.4 |
1059696000000 | 458.8 |
1059955200000 | 458.24 |
1060041600000 | 465.98 |
1060128000000 | 459.73 |
1060214400000 | 451.1 |
1060300800000 | 459.79 |
1060560000000 | 460.1 |
1060646400000 | 467.87 |
1060732800000 | 475.05 |
1060819200000 | 474.08 |
1060905600000 | 473.15 |
1061164800000 | 483.69 |
1061251200000 | 491.08 |
1061337600000 | 493.74 |
1061424000000 | 507.47 |
1061510400000 | 512.4 |
1061769600000 | 509.43 |
1061856000000 | 506.8 |
1061942400000 | 510.55 |
1062028800000 | 513.86 |
1062115200000 | 524.2 |
1062374400000 | 543.39 |
1062460800000 | 543.74 |
1062547200000 | 561.19 |
1062633600000 | 561.41 |
1062720000000 | 556.3 |
1062979200000 | 560.74 |
1063065600000 | 554.64 |
1063152000000 | 534.21 |
1063238400000 | 531.01 |
1063324800000 | 526.01 |
1063584000000 | 534.15 |
1063670400000 | 540.26 |
1063756800000 | 543.99 |
1063843200000 | 543.01 |
1063929600000 | 532.32 |
1064188800000 | 510.68 |
1064275200000 | 508.12 |
1064361600000 | 503.75 |
1064448000000 | 495.08 |
1064534400000 | 485.49 |
1064793600000 | 487.8 |
1064880000000 | 485.44 |
1064966400000 | 490.92 |
1065052800000 | 497.8 |
1065139200000 | 514.4 |
1065398400000 | 517.1799 |
1065484800000 | 512.55 |
1065571200000 | 521.07 |
1065657600000 | 535.49 |
1065744000000 | 531.12 |
1066003200000 | 545.12 |
1066089600000 | 538.58 |
1066176000000 | 552.83 |
1066262400000 | 550.5599 |
1066348800000 | 540.54 |
1066608000000 | 538.99 |
1066694400000 | 541.92 |
1066780800000 | 529.13 |
1066867200000 | 524.25 |
1066953600000 | 520.97 |
1067212800000 | 531.17 |
1067299200000 | 548.9299 |
1067385600000 | 555.49 |
1067472000000 | 558.49 |
1067558400000 | 563.44 |
1067817600000 | 577.48 |
1067904000000 | 573.19 |
1067990400000 | 558.27 |
1068076800000 | 562.58 |
1068163200000 | 568.96 |
1068422400000 | 559.07 |
1068508800000 | 548.79 |
1068595200000 | 558.4299 |
1068681600000 | 570.19 |
1068768000000 | 572.17 |
1069027200000 | 550.34 |
1069113600000 | 549.86 |
1069200000000 | 545.78 |
1069286400000 | 546.5 |
1069372800000 | 544.55 |
1069632000000 | 554.23 |
1069718400000 | 559.66 |
1069804800000 | 555.96 |
1069891200000 | 555.86 |
1069977600000 | 557.17 |
1070236800000 | 563.9 |
1070323200000 | 562.5 |
1070409600000 | 563.59 |
1070496000000 | 562.55 |
1070582400000 | 558.21 |
1070841600000 | 552.73 |
1070928000000 | 552.29 |
1071014400000 | 548.74 |
1071100800000 | 544.92 |
1071187200000 | 545.52 |
1071446400000 | 546.95 |
1071532800000 | 532.53 |
1071619200000 | 526.33 |
1071705600000 | 531.71 |
1071792000000 | 534.36 |
1072051200000 | 533.91 |
1072137600000 | 536.72 |
1072224000000 | 536.72 |
1072310400000 | 536.72 |
1072396800000 | 536.72 |
1072656000000 | 540.14 |
1072742400000 | 541.3099 |
1072828800000 | 541.3099 |
1072915200000 | 541.3099 |
1073001600000 | 552.67 |
1073260800000 | 556.7 |
1073347200000 | 555.49 |
1073433600000 | 557.09 |
1073520000000 | 576.4299 |
1073606400000 | 575.92 |
1073865600000 | 573.13 |
1073952000000 | 576.69 |
1074038400000 | 582.75 |
1074124800000 | 586.95 |
1074211200000 | 598.97 |
1074470400000 | 618.16 |
1074556800000 | 613.9299 |
1074643200000 | 610.67 |
1074729600000 | 610.09 |
1074816000000 | 612.1799 |
1075075200000 | 614.9 |
1075161600000 | 619.59 |
1075248000000 | 623.1 |
1075334400000 | 613.97 |
1075420800000 | 615.62 |
1075680000000 | 615.4299 |
1075766400000 | 616.4299 |
1075852800000 | 611.14 |
1075939200000 | 603.79 |
1076025600000 | 617.28 |
1076284800000 | 626.22 |
1076371200000 | 631.83 |
1076457600000 | 636.11 |
1076544000000 | 637.75 |
1076630400000 | 636.26 |
1076889600000 | 644.79 |
1076976000000 | 652.49 |
1077062400000 | 646.01 |
1077148800000 | 647.36 |
1077235200000 | 641.51 |
1077494400000 | 641.11 |
1077580800000 | 625.1 |
1077667200000 | 628.54 |
1077753600000 | 627.19 |
1077840000000 | 630.36 |
1078099200000 | 641.88 |
1078185600000 | 648.12 |
1078272000000 | 642.9 |
1078358400000 | 648.38 |
1078444800000 | 646.54 |
1078704000000 | 653.1799 |
1078790400000 | 630.87 |
1078876800000 | 617.45 |
1078963200000 | 590.79 |
1079049600000 | 600.91 |
1079308800000 | 577.62 |
1079395200000 | 578.77 |
1079481600000 | 597.04 |
1079568000000 | 590.5599 |
1079654400000 | 577.64 |
1079913600000 | 552.42 |
1080000000000 | 557.52 |
1080086400000 | 558.07 |
1080172800000 | 579.38 |
1080259200000 | 582.44 |
1080518400000 | 594.15 |
1080604800000 | 590.9299 |
1080691200000 | 594.08 |
1080777600000 | 600.07 |
1080864000000 | 611.92 |
1081123200000 | 618.74 |
1081209600000 | 604.11 |
1081296000000 | 602.8 |
1081382400000 | 611.1 |
1081468800000 | 611.1 |
1081728000000 | 611.1 |
1081814400000 | 615.91 |
1081900800000 | 606.15 |
1081987200000 | 603.64 |
1082073600000 | 600.27 |
1082332800000 | 602.89 |
1082419200000 | 611.41 |
1082505600000 | 603.15 |
1082592000000 | 607.5599 |
1082678400000 | 614.12 |
1082937600000 | 614.75 |
1083024000000 | 616.69 |
1083110400000 | 595.86 |
1083196800000 | 584.98 |
1083283200000 | 583.66 |
1083542400000 | 590.6799 |
1083628800000 | 589.24 |
1083715200000 | 587.52 |
1083801600000 | 571.9 |
1083888000000 | 574.9 |
1084147200000 | 544.7 |
1084233600000 | 553.26 |
1084320000000 | 543.76 |
1084406400000 | 553.59 |
1084492800000 | 548.8 |
1084752000000 | 526.78 |
1084838400000 | 540.14 |
1084924800000 | 554.47 |
1085011200000 | 548.4 |
1085097600000 | 550.01 |
1085356800000 | 557.4 |
1085443200000 | 551.29 |
1085529600000 | 558.89 |
1085616000000 | 563.01 |
1085702400000 | 564.48 |
1085961600000 | 566.38 |
1086048000000 | 558.4 |
1086134400000 | 560.82 |
1086220800000 | 562.02 |
1086307200000 | 568.85 |
1086566400000 | 579.14 |
1086652800000 | 576.96 |
1086739200000 | 571.14 |
1086825600000 | 572.9 |
1086912000000 | 569.27 |
1087171200000 | 563.91 |
1087257600000 | 568.44 |
1087344000000 | 575.33 |
1087430400000 | 574.73 |
1087516800000 | 566.57 |
1087776000000 | 567.09 |
1087862400000 | 559.82 |
1087948800000 | 565.51 |
1088035200000 | 573.73 |
1088121600000 | 572.32 |
1088380800000 | 577.75 |
1088467200000 | 578.92 |
1088553600000 | 577.5 |
1088640000000 | 574.7 |
1088726400000 | 570.87 |
1088985600000 | 570.51 |
1089072000000 | 561.33 |
1089158400000 | 557.25 |
1089244800000 | 549.1799 |
1089331200000 | 544.77 |
1089590400000 | 534.6 |
1089676800000 | 536.12 |
1089763200000 | 531.48 |
1089849600000 | 521.73 |
1089936000000 | 521.92 |
1090195200000 | 513.16 |
1090281600000 | 513.78 |
1090368000000 | 526.78 |
1090454400000 | 512.91 |
1090540800000 | 512.84 |
1090800000000 | 502.82 |
1090886400000 | 502.92 |
1090972800000 | 501.62 |
1091059200000 | 510.45 |
1091145600000 | 508.18 |
1091404800000 | 500.23 |
1091491200000 | 501.6 |
1091577600000 | 484.04 |
1091664000000 | 490.08 |
1091750400000 | 466.82 |
1092009600000 | 440.34 |
1092096000000 | 449.81 |
1092182400000 | 447.25 |
1092268800000 | 438.92 |
1092355200000 | 443.92 |
1092614400000 | 461.16 |
1092700800000 | 465.24 |
1092787200000 | 467.94 |
1092873600000 | 470.5 |
1092960000000 | 468.35 |
1093219200000 | 475.9 |
1093305600000 | 473.84 |
1093392000000 | 470.21 |
1093478400000 | 476.8 |
1093564800000 | 476.69 |
1093824000000 | 475.55 |
1093910400000 | 466.22 |
1093996800000 | 470.09 |
1094083200000 | 472 |
1094169600000 | 467.18 |
1094428800000 | 472.44 |
1094515200000 | 479.21 |
1094601600000 | 478.54 |
1094688000000 | 475.46 |
1094774400000 | 482.48 |
1095033600000 | 498.58 |
1095120000000 | 496.86 |
1095206400000 | 495.39 |
1095292800000 | 497.68 |
1095379200000 | 501.71 |
1095638400000 | 499.58 |
1095724800000 | 500.42 |
1095811200000 | 496.92 |
1095897600000 | 489.83 |
1095984000000 | 488.76 |
1096243200000 | 480.4 |
1096329600000 | 484.07 |
1096416000000 | 491.8 |
1096502400000 | 496.09 |
1096588800000 | 510.12 |
1096848000000 | 525.26 |
1096934400000 | 520.12 |
1097020800000 | 520.5599 |
1097107200000 | 522.88 |
1097193600000 | 517.29 |
1097452800000 | 516.38 |
1097539200000 | 505.78 |
1097625600000 | 505.79 |
1097712000000 | 496.88 |
1097798400000 | 494.58 |
1098057600000 | 494.47 |
1098144000000 | 503.58 |
1098230400000 | 499.61 |
1098316800000 | 503.3 |
1098403200000 | 502.6 |
1098662400000 | 491.41 |
1098748800000 | 492.26 |
1098835200000 | 498.32 |
1098921600000 | 499.4 |
1099008000000 | 496.31 |
1099267200000 | 502.76 |
1099353600000 | 505.9 |
1099440000000 | 506.68 |
1099526400000 | 503.33 |
1099612800000 | 509.86 |
1099872000000 | 510.84 |
1099958400000 | 508.07 |
1100044800000 | 510.15 |
1100131200000 | 510.94 |
1100217600000 | 514.48 |
1100476800000 | 516.1 |
1100563200000 | 509.82 |
1100649600000 | 512.38 |
1100736000000 | 512.19 |
1100822400000 | 508.99 |
1101081600000 | 506.72 |
1101168000000 | 515.27 |
1101254400000 | 514.05 |
1101340800000 | 514.07 |
1101427200000 | 514.1 |
1101686400000 | 513.8099 |
1101772800000 | 510.3 |
1101859200000 | 512.44 |
1101945600000 | 517.28 |
1102032000000 | 520.41 |
1102291200000 | 516.44 |
1102377600000 | 516.76 |
1102464000000 | 516.82 |
1102550400000 | 508.88 |
1102636800000 | 508.74 |
1102896000000 | 510.02 |
1102982400000 | 510.72 |
1103068800000 | 508.63 |
1103155200000 | 510.53 |
1103241600000 | 509.23 |
1103500800000 | 515.22 |
1103587200000 | 515.91 |
1103673600000 | 519.73 |
1103760000000 | 521.05 |
1103846400000 | 521.05 |
1104105600000 | 520.4 |
1104192000000 | 522.63 |
1104278400000 | 521.02 |
1104364800000 | 519.99 |
1104451200000 | 519.99 |
1104710400000 | 529.38 |
1104796800000 | 534.08 |
1104883200000 | 529 |
1104969600000 | 530.13 |
1105056000000 | 529.32 |
1105315200000 | 533.63 |
1105401600000 | 528.36 |
1105488000000 | 523.1 |
1105574400000 | 529.36 |
1105660800000 | 527.89 |
1105920000000 | 532.75 |
1106006400000 | 530.7 |
1106092800000 | 533.91 |
1106179200000 | 527.89 |
1106265600000 | 524.73 |
1106524800000 | 518.84 |
1106611200000 | 521.87 |
1106697600000 | 520.99 |
1106784000000 | 523.71 |
1106870400000 | 522.46 |
1107129600000 | 525.94 |
1107216000000 | 530.5 |
1107302400000 | 532.45 |
1107388800000 | 531.05 |
1107475200000 | 535.9 |
1107734400000 | 537.49 |
1107820800000 | 537.91 |
1107907200000 | 536.53 |
1107993600000 | 535.13 |
1108080000000 | 541.82 |
1108339200000 | 542.33 |
1108425600000 | 539.0599 |
1108512000000 | 538.84 |
1108598400000 | 540.12 |
1108684800000 | 538.55 |
1108944000000 | 541.02 |
1109030400000 | 539.12 |
1109116800000 | 534.57 |
1109203200000 | 536.02 |
1109289600000 | 544.3 |
1109548800000 | 542.14 |
1109635200000 | 544.75 |
1109721600000 | 545.9299 |
1109808000000 | 541.13 |
1109894400000 | 540.17 |
1110153600000 | 547.2 |
1110240000000 | 542.78 |
1110326400000 | 540.75 |
1110412800000 | 535.79 |
1110499200000 | 537.3099 |
1110758400000 | 534 |
1110844800000 | 535.98 |
1110931200000 | 529.1 |
1111017600000 | 532.61 |
1111104000000 | 533.21 |
1111363200000 | 528.26 |
1111449600000 | 528.62 |
1111536000000 | 523.17 |
1111622400000 | 526.22 |
1111708800000 | 526.22 |
1111968000000 | 526.22 |
1112054400000 | 522.09 |
1112140800000 | 521.89 |
1112227200000 | 526.09 |
1112313600000 | 529.47 |
1112572800000 | 525.74 |
1112659200000 | 526.72 |
1112745600000 | 530.39 |
1112832000000 | 531.44 |
1112918400000 | 536.04 |
1113177600000 | 532.13 |
1113264000000 | 526.57 |
1113350400000 | 530.23 |
1113436800000 | 526.72 |
1113523200000 | 516.34 |
1113782400000 | 501.97 |
1113868800000 | 505.91 |
1113955200000 | 502.01 |
1114041600000 | 500.25 |
1114128000000 | 502.83 |
1114387200000 | 504 |
1114473600000 | 506.26 |
1114560000000 | 499.15 |
1114646400000 | 498.71 |
1114732800000 | 499.26 |
1114992000000 | 502.5 |
1115078400000 | 507.95 |
1115164800000 | 505.32 |
1115251200000 | 508.96 |
1115337600000 | 510.08 |
1115596800000 | 508.97 |
1115683200000 | 507.76 |
1115769600000 | 510.6 |
1115856000000 | 511.59 |
1115942400000 | 512.74 |
1116201600000 | 515.1 |
1116288000000 | 513.47 |
1116374400000 | 518.55 |
1116460800000 | 517.62 |
1116547200000 | 519.64 |
1116806400000 | 516.96 |
1116892800000 | 519.83 |
1116979200000 | 521.42 |
1117065600000 | 527.47 |
1117152000000 | 528.73 |
1117411200000 | 532.8 |
1117497600000 | 531.46 |
1117584000000 | 535.6799 |
1117670400000 | 533.11 |
1117756800000 | 533.84 |
1118016000000 | 531.32 |
1118102400000 | 533.65 |
1118188800000 | 529.86 |
1118275200000 | 528.82 |
1118361600000 | 534.9299 |
1118620800000 | 536.96 |
1118707200000 | 536.65 |
1118793600000 | 535.77 |
1118880000000 | 539.1 |
1118966400000 | 539.1 |
1119225600000 | 545.42 |
1119312000000 | 544.91 |
1119398400000 | 541.54 |
1119484800000 | 545.79 |
1119571200000 | 539.85 |
1119830400000 | 534.69 |
1119916800000 | 539.92 |
1120003200000 | 547 |
1120089600000 | 548.84 |
1120176000000 | 546.09 |
1120435200000 | 550.82 |
1120521600000 | 551.51 |
1120608000000 | 554.99 |
1120694400000 | 549.82 |
1120780800000 | 564.91 |
1121040000000 | 576.1799 |
1121126400000 | 578.9 |
1121212800000 | 582.04 |
1121299200000 | 584.5 |
1121385600000 | 585.39 |
1121644800000 | 584.55 |
1121731200000 | 584.73 |
1121817600000 | 586.8 |
1121904000000 | 588.38 |
1121990400000 | 584.51 |
1122249600000 | 585.96 |
1122336000000 | 586.58 |
1122422400000 | 590.45 |
1122508800000 | 594.84 |
1122595200000 | 592.29 |
1122854400000 | 596.5599 |
1122940800000 | 602.16 |
1123027200000 | 598.97 |
1123113600000 | 591.08 |
1123200000000 | 586.48 |
1123459200000 | 590.4 |
1123545600000 | 589.39 |
1123632000000 | 592.82 |
1123718400000 | 587.51 |
1123804800000 | 586.23 |
1124064000000 | 583.96 |
1124150400000 | 584.35 |
1124236800000 | 579.96 |
1124323200000 | 579.79 |
1124409600000 | 583.3099 |
1124668800000 | 583.9 |
1124755200000 | 582.1799 |
1124841600000 | 582.05 |
1124928000000 | 578.73 |
1125014400000 | 579.33 |
1125273600000 | 577.01 |
1125360000000 | 577.34 |
1125446400000 | 581.4 |
1125532800000 | 586.47 |
1125619200000 | 586.94 |
1125878400000 | 588.97 |
1125964800000 | 595.96 |
1126051200000 | 598.96 |
1126137600000 | 604.19 |
1126224000000 | 607.16 |
1126483200000 | 607 |
1126569600000 | 598.89 |
1126656000000 | 599.1 |
1126742400000 | 596.92 |
1126828800000 | 597.79 |
1127088000000 | 599.8099 |
1127174400000 | 604.77 |
1127260800000 | 605.62 |
1127347200000 | 600.82 |
1127433600000 | 604.8099 |
1127692800000 | 610.02 |
1127779200000 | 604.29 |
1127865600000 | 604.34 |
1127952000000 | 605.91 |
1128038400000 | 611.07 |
1128297600000 | 620.0599 |
1128384000000 | 628.94 |
1128470400000 | 622.25 |
1128556800000 | 607.91 |
1128643200000 | 599.6799 |
1128902400000 | 603.24 |
1128988800000 | 604.16 |
1129075200000 | 594.38 |
1129161600000 | 577.82 |
1129248000000 | 576.8 |
1129507200000 | 576.67 |
1129593600000 | 578.02 |
1129680000000 | 562.48 |
1129766400000 | 568.13 |
1129852800000 | 561.02 |
1130112000000 | 567.16 |
1130198400000 | 566.3 |
1130284800000 | 570.07 |
1130371200000 | 556.08 |
1130457600000 | 556.3099 |
1130716800000 | 568.15 |
1130803200000 | 569.47 |
1130889600000 | 575.59 |
1130976000000 | 578.66 |
1131062400000 | 577.01 |
1131321600000 | 582.62 |
1131408000000 | 581.26 |
1131494400000 | 580.72 |
1131580800000 | 576.99 |
1131667200000 | 581.41 |
1131926400000 | 581.88 |
1132012800000 | 579.82 |
1132099200000 | 574.82 |
1132185600000 | 579.14 |
1132272000000 | 582 |
1132531200000 | 583.6799 |
1132617600000 | 587.44 |
1132704000000 | 587.86 |
1132790400000 | 585.64 |
1132876800000 | 584.76 |
1133136000000 | 584.87 |
1133222400000 | 585.34 |
1133308800000 | 586.36 |
1133395200000 | 590.62 |
1133481600000 | 593.12 |
1133740800000 | 592.27 |
1133827200000 | 593.09 |
1133913600000 | 594.92 |
1134000000000 | 597.66 |
1134086400000 | 596.92 |
1134345600000 | 594.66 |
1134432000000 | 592.8099 |
1134518400000 | 587.72 |
1134604800000 | 586.28 |
1134691200000 | 588.33 |
1134950400000 | 589.99 |
1135036800000 | 589.75 |
1135123200000 | 593.97 |
1135209600000 | 597.61 |
1135296000000 | 596.74 |
1135555200000 | 596.74 |
1135641600000 | 596.01 |
1135728000000 | 594.34 |
1135814400000 | 596.5 |
1135900800000 | 596.47 |
1136160000000 | 600.83 |
1136246400000 | 608.04 |
1136332800000 | 617.55 |
1136419200000 | 619.94 |
1136505600000 | 624.95 |
1136764800000 | 630.69 |
1136851200000 | 629.41 |
1136937600000 | 628.58 |
1137024000000 | 636.41 |
1137110400000 | 632.88 |
1137369600000 | 643.69 |
1137456000000 | 642.35 |
1137542400000 | 649.62 |
1137628800000 | 641.65 |
1137715200000 | 642.86 |
1137974400000 | 643.5 |
1138060800000 | 644.92 |
1138147200000 | 658.28 |
1138233600000 | 668.45 |
1138320000000 | 674.25 |
1138579200000 | 678.08 |
1138665600000 | 672.64 |
1138752000000 | 690.6 |
1138838400000 | 703.39 |
1138924800000 | 699.28 |
1139184000000 | 697.49 |
1139270400000 | 697.52 |
1139356800000 | 691.5599 |
1139443200000 | 701.99 |
1139529600000 | 703.36 |
1139788800000 | 707.45 |
1139875200000 | 710.82 |
1139961600000 | 714.04 |
1140048000000 | 714.03 |
1140134400000 | 711.54 |
1140393600000 | 723.1 |
1140480000000 | 730.1 |
1140566400000 | 735.74 |
1140652800000 | 735.36 |
1140739200000 | 743.16 |
1140998400000 | 761.3 |
1141084800000 | 743.4299 |
1141171200000 | 747.22 |
1141257600000 | 737.22 |
1141344000000 | 736.55 |
1141603200000 | 740.53 |
1141689600000 | 721.57 |
1141776000000 | 707.97 |
1141862400000 | 718.4299 |
1141948800000 | 722.1799 |
1142208000000 | 733.11 |
1142294400000 | 728.58 |
1142380800000 | 727.92 |
1142467200000 | 727.04 |
1142553600000 | 725.65 |
1142812800000 | 728.44 |
1142899200000 | 728.8 |
1142985600000 | 726.1 |
1143072000000 | 730.0599 |
1143158400000 | 732.21 |
1143417600000 | 732.13 |
1143504000000 | 726.55 |
1143590400000 | 720.71 |
1143676800000 | 727.33 |
1143763200000 | 727.22 |
1144022400000 | 727.28 |
1144108800000 | 723.13 |
1144195200000 | 728.4 |
1144281600000 | 728.32 |
1144368000000 | 725.2 |
1144627200000 | 727.71 |
1144713600000 | 720.46 |
1144800000000 | 716.2 |
1144886400000 | 720.1 |
1144972800000 | 720.1 |
1145232000000 | 720.1 |
1145318400000 | 728.21 |
1145404800000 | 735.85 |
1145491200000 | 732.46 |
1145577600000 | 740.2 |
1145836800000 | 738.89 |
1145923200000 | 738.9 |
1146009600000 | 739.91 |
1146096000000 | 726.5599 |
1146182400000 | 731.3 |
1146441600000 | 731.3 |
1146528000000 | 737.4 |
1146614400000 | 739.74 |
1146700800000 | 739.64 |
1146787200000 | 752.11 |
1147046400000 | 760.32 |
1147132800000 | 754.53 |
1147219200000 | 759.4299 |
1147305600000 | 753.84 |
1147392000000 | 728.02 |
1147651200000 | 703.46 |
1147737600000 | 703.73 |
1147824000000 | 684.47 |
1147910400000 | 662.64 |
1147996800000 | 656.71 |
1148256000000 | 628.1 |
1148342400000 | 649.59 |
1148428800000 | 642.27 |
1148515200000 | 648.62 |
1148601600000 | 661.54 |
1148860800000 | 664.87 |
1148947200000 | 650.62 |
1149033600000 | 659.12 |
1149120000000 | 663.45 |
1149206400000 | 670.11 |
1149465600000 | 663.86 |
1149552000000 | 642 |
1149638400000 | 638.13 |
1149724800000 | 614.7 |
1149811200000 | 629.62 |
1150070400000 | 617.01 |
1150156800000 | 593.64 |
1150243200000 | 588.38 |
1150329600000 | 621.0599 |
1150416000000 | 615.07 |
1150675200000 | 624.62 |
1150761600000 | 625.73 |
1150848000000 | 627.65 |
1150934400000 | 633.7 |
1151020800000 | 634.48 |
1151280000000 | 633.01 |
1151366400000 | 622.74 |
1151452800000 | 617.54 |
1151539200000 | 635.5 |
1151625600000 | 652.15 |
1151884800000 | 667.2 |
1151971200000 | 672.38 |
1152057600000 | 653.79 |
1152144000000 | 657.52 |
1152230400000 | 646.53 |
1152489600000 | 646.51 |
1152576000000 | 638.36 |
1152662400000 | 640.76 |
1152748800000 | 617.69 |
1152835200000 | 601.65 |
1153094400000 | 591.23 |
1153180800000 | 583.0599 |
1153267200000 | 596.76 |
1153353600000 | 601.84 |
1153440000000 | 590.99 |
1153699200000 | 603.22 |
1153785600000 | 615.8 |
1153872000000 | 613.98 |
1153958400000 | 617.75 |
1154044800000 | 614.0599 |
1154304000000 | 620.58 |
1154390400000 | 629.2 |
1154476800000 | 637.91 |
1154563200000 | 636.64 |
1154649600000 | 644.21 |
1154908800000 | 636.0599 |
1154995200000 | 637.48 |
1155081600000 | 634.53 |
1155168000000 | 621.21 |
1155254400000 | 627.51 |
1155513600000 | 633.89 |
1155600000000 | 638.29 |
1155686400000 | 649.26 |
1155772800000 | 658.24 |
1155859200000 | 660.53 |
1156118400000 | 653.46 |
1156204800000 | 655.14 |
1156291200000 | 651.5 |
1156377600000 | 646.66 |
1156464000000 | 647.15 |
1156723200000 | 647.38 |
1156809600000 | 643.35 |
1156896000000 | 647.3099 |
1156982400000 | 647.29 |
1157068800000 | 651.8099 |
1157328000000 | 655.28 |
1157414400000 | 648.87 |
1157500800000 | 643.25 |
1157587200000 | 634.76 |
1157673600000 | 638.1799 |
1157932800000 | 632.41 |
1158019200000 | 639.89 |
1158105600000 | 645.94 |
1158192000000 | 649.38 |
1158278400000 | 647.33 |
1158537600000 | 652.28 |
1158624000000 | 650.79 |
1158710400000 | 651.39 |
1158796800000 | 641.32 |
1158883200000 | 627.38 |
1159142400000 | 633.12 |
1159228800000 | 651.07 |
1159315200000 | 655.7 |
1159401600000 | 657.6 |
1159488000000 | 663.28 |
1159747200000 | 657.78 |
1159833600000 | 652.58 |
1159920000000 | 658.62 |
1160006400000 | 661.4299 |
1160092800000 | 652.6 |
1160352000000 | 664.66 |
1160438400000 | 671.33 |
1160524800000 | 673.35 |
1160611200000 | 675.1 |
1160697600000 | 677.71 |
1160956800000 | 682.25 |
1161043200000 | 669.1 |
1161129600000 | 674.75 |
1161216000000 | 675.13 |
1161302400000 | 679.4299 |
1161561600000 | 681.89 |
1161648000000 | 686.4 |
1161734400000 | 687.12 |
1161820800000 | 691.83 |
1161907200000 | 688.94 |
1162166400000 | 683.71 |
1162252800000 | 691.32 |
1162339200000 | 690.05 |
1162425600000 | 683.98 |
1162512000000 | 685.3 |
1162771200000 | 692.74 |
1162857600000 | 705.24 |
1162944000000 | 702.79 |
1163030400000 | 700.03 |
1163116800000 | 697.74 |
1163376000000 | 711.36 |
1163462400000 | 706.71 |
1163548800000 | 707.33 |
1163635200000 | 708.34 |
1163721600000 | 702.15 |
1163980800000 | 701.47 |
1164067200000 | 704.84 |
1164153600000 | 711.4299 |
1164240000000 | 708.08 |
1164326400000 | 702.66 |
1164585600000 | 686.69 |
1164672000000 | 680.73 |
1164758400000 | 697.9299 |
1164844800000 | 697.1799 |
1164931200000 | 693.42 |
1165190400000 | 696.32 |
1165276800000 | 699.98 |
1165363200000 | 700.54 |
1165449600000 | 703.62 |
1165536000000 | 705.48 |
1165795200000 | 713.51 |
1165881600000 | 710.97 |
1165968000000 | 718.94 |
1166054400000 | 726.47 |
1166140800000 | 737.09 |
1166400000000 | 739.7 |
1166486400000 | 725.73 |
1166572800000 | 741.76 |
1166659200000 | 740.97 |
1166745600000 | 735.45 |
1167004800000 | 735.45 |
1167091200000 | 735.45 |
1167177600000 | 742.97 |
1167264000000 | 747.5599 |
1167350400000 | 748.32 |
1167609600000 | 748.32 |
1167696000000 | 759.07 |
1167782400000 | 777.4 |
1167868800000 | 765.96 |
1167955200000 | 763.3099 |
1168214400000 | 764.45 |
1168300800000 | 767.66 |
1168387200000 | 759.04 |
1168473600000 | 771.1 |
1168560000000 | 771.36 |
1168819200000 | 786.48 |
1168905600000 | 790.48 |
1168992000000 | 790.8099 |
1169078400000 | 793.27 |
1169164800000 | 791.1799 |
1169424000000 | 796.74 |
1169510400000 | 797.38 |
1169596800000 | 805.57 |
1169683200000 | 804.45 |
1169769600000 | 802.97 |
1170028800000 | 808.8 |
1170115200000 | 809.5599 |
1170201600000 | 813.16 |
1170288000000 | 827.37 |
1170374400000 | 831.61 |
1170633600000 | 861.28 |
1170720000000 | 850.08 |
1170806400000 | 858.66 |
1170892800000 | 842.07 |
1170979200000 | 848.94 |
1171238400000 | 846.58 |
1171324800000 | 847.59 |
1171411200000 | 860.62 |
1171497600000 | 849.23 |
1171584000000 | 847.3 |
1171843200000 | 858.18 |
1171929600000 | 862.55 |
1172016000000 | 856.65 |
1172102400000 | 863.6 |
1172188800000 | 862.38 |
1172448000000 | 870.83 |
1172534400000 | 816.54 |
1172620800000 | 803.42 |
1172707200000 | 797.17 |
1172793600000 | 795.91 |
1173052800000 | 778.1 |
1173139200000 | 793.29 |
1173225600000 | 801.52 |
1173312000000 | 826.6 |
1173398400000 | 826.09 |
1173657600000 | 835.02 |
1173744000000 | 816.6799 |
1173830400000 | 789.8 |
1173916800000 | 805.6799 |
1174003200000 | 805.3099 |
1174262400000 | 822.51 |
1174348800000 | 827.53 |
1174435200000 | 833.7 |
1174521600000 | 851.36 |
1174608000000 | 850.64 |
1174867200000 | 844.74 |
1174953600000 | 843.31 |
1175040000000 | 831.3099 |
1175126400000 | 843.02 |
1175212800000 | 846.79 |
1175472000000 | 849.2 |
1175558400000 | 862.62 |
1175644800000 | 866.54 |
1175731200000 | 868.69 |
1175817600000 | 868.69 |
1176076800000 | 868.69 |
1176163200000 | 880.14 |
1176249600000 | 875.31 |
1176336000000 | 868.57 |
1176422400000 | 876.93 |
1176681600000 | 894.59 |
1176768000000 | 898.59 |
1176854400000 | 892.07 |
1176940800000 | 880.21 |
1177027200000 | 893.94 |
1177286400000 | 892.21 |
1177372800000 | 879.99 |
1177459200000 | 888.02 |
1177545600000 | 892.76 |
1177632000000 | 890.11 |
1177891200000 | 887.4 |
1177977600000 | 887.4 |
1178064000000 | 884.59 |
1178150400000 | 868.79 |
1178236800000 | 873.92 |
1178496000000 | 873.39 |
1178582400000 | 859.94 |
1178668800000 | 864.63 |
1178755200000 | 860.23 |
1178841600000 | 857.44 |
1179100800000 | 858.32 |
1179187200000 | 858.48 |
1179273600000 | 858.41 |
1179360000000 | 862.68 |
1179446400000 | 868 |
1179705600000 | 872.9 |
1179792000000 | 878.84 |
1179878400000 | 894.85 |
1179964800000 | 887.8 |
1180051200000 | 885.87 |
1180310400000 | 885.87 |
1180396800000 | 901.19 |
1180483200000 | 903.21 |
1180569600000 | 924.15 |
1180656000000 | 925.98 |
1180915200000 | 916.32 |
1181001600000 | 919.96 |
1181088000000 | 893.25 |
1181174400000 | 882.02 |
1181260800000 | 886.58 |
1181520000000 | 900.7 |
1181606400000 | 899.53 |
1181692800000 | 902.29 |
1181779200000 | 918.44 |
1181865600000 | 937.57 |
1182124800000 | 930.03 |
1182211200000 | 929.94 |
1182297600000 | 937.36 |
1182384000000 | 922.07 |
1182470400000 | 922.79 |
1182729600000 | 914.19 |
1182816000000 | 909.36 |
1182902400000 | 905.94 |
1182988800000 | 923.88 |
1183075200000 | 932.47 |
1183334400000 | 958.58 |
1183420800000 | 965.67 |
1183507200000 | 970.8 |
1183593600000 | 963.38 |
1183680000000 | 968.61 |
1183939200000 | 975.55 |
1184025600000 | 966.78 |
1184112000000 | 956.71 |
1184198400000 | 963.82 |
1184284800000 | 966.98 |
1184544000000 | 962.12 |
1184630400000 | 958.02 |
1184716800000 | 947.4 |
1184803200000 | 963.31 |
1184889600000 | 940.51 |
1185148800000 | 953.54 |
1185235200000 | 939.29 |
1185321600000 | 923.77 |
1185408000000 | 899.45 |
1185494400000 | 891.24 |
1185753600000 | 898.32 |
1185840000000 | 921.35 |
1185926400000 | 905.32 |
1186012800000 | 903.76 |
1186099200000 | 903.09 |
1186358400000 | 882.87 |
1186444800000 | 895.36 |
1186531200000 | 922.25 |
1186617600000 | 916.19 |
1186704000000 | 882.23 |
1186963200000 | 888.51 |
1187049600000 | 883.59 |
1187136000000 | 872.32 |
1187222400000 | 833.1 |
1187308800000 | 844.7 |
1187568000000 | 849.35 |
1187654400000 | 850.12 |
1187740800000 | 881.27 |
1187827200000 | 892.12 |
1187913600000 | 897.57 |
1188172800000 | 902.88 |
1188259200000 | 885.06 |
1188345600000 | 887.56 |
1188432000000 | 899.29 |
1188518400000 | 917.3 |
1188777600000 | 924.55 |
1188864000000 | 939.43 |
1188950400000 | 922.18 |
1189036800000 | 929.86 |
1189123200000 | 911.41 |
1189382400000 | 900.24 |
1189468800000 | 914.28 |
1189555200000 | 913.51 |
1189641600000 | 908.07 |
1189728000000 | 902.92 |
1189987200000 | 886.7 |
1190073600000 | 901.2 |
1190160000000 | 919.47 |
1190246400000 | 915.69 |
1190332800000 | 924.8 |
1190592000000 | 944.5 |
1190678400000 | 944.13 |
1190764800000 | 964.23 |
1190851200000 | 960.29 |
1190937600000 | 966.06 |
1191196800000 | 979.13 |
1191283200000 | 985.8 |
1191369600000 | 987.67 |
1191456000000 | 988.77 |
1191542400000 | 997.51 |
1191801600000 | 993.49 |
1191888000000 | 1003.4 |
1191974400000 | 1006.45 |
1192060800000 | 1013.9 |
1192147200000 | 1014.67 |
1192406400000 | 1013.97 |
1192492800000 | 1003.01 |
1192579200000 | 1015.88 |
1192665600000 | 1000.58 |
1192752000000 | 989.78 |
1193011200000 | 964.83 |
1193097600000 | 984.31 |
1193184000000 | 976.94 |
1193270400000 | 1000.16 |
1193356800000 | 989.11 |
1193616000000 | 1004.13 |
1193702400000 | 1004.33 |
1193788800000 | 1016.67 |
1193875200000 | 1017.27 |
1193961600000 | 1010.15 |
1194220800000 | 1002.63 |
1194307200000 | 1026.77 |
1194393600000 | 1043.84 |
1194480000000 | 1030.91 |
1194566400000 | 1011.38 |
1194825600000 | 1004.78 |
1194912000000 | 969.48 |
1194998400000 | 988.26 |
1195084800000 | 968.52 |
1195171200000 | 940.02 |
1195430400000 | 901.66 |
1195516800000 | 906.24 |
1195603200000 | 879.14 |
1195689600000 | 873.69 |
1195776000000 | 881.24 |
1196035200000 | 902.18 |
1196121600000 | 905.36 |
1196208000000 | 939.34 |
1196294400000 | 950.78 |
1196380800000 | 970.22 |
1196640000000 | 961.8 |
1196726400000 | 946.35 |
1196812800000 | 979.37 |
1196899200000 | 978.31 |
1196985600000 | 984.59 |
1197244800000 | 992.84 |
1197331200000 | 995.86 |
1197417600000 | 993.52 |
1197504000000 | 967.4 |
1197590400000 | 973.66 |
1197849600000 | 945.38 |
1197936000000 | 947.3 |
1198022400000 | 947.69 |
1198108800000 | 954.63 |
1198195200000 | 972.04 |
1198454400000 | 972.04 |
1198540800000 | 972.04 |
1198627200000 | 972.04 |
1198713600000 | 975.23 |
1198800000000 | 974.19 |
1199232000000 | 970.51 |
1199318400000 | 963.01 |
1199404800000 | 947.61 |
1199664000000 | 907.74 |
1199750400000 | 926.5 |
1199836800000 | 891.05 |
1199923200000 | 869.69 |
1200009600000 | 872.81 |
1200268800000 | 882.09 |
1200355200000 | 847.36 |
1200441600000 | 810.02 |
1200528000000 | 815.78 |
1200614400000 | 792.34 |
1200873600000 | 725.32 |
1200960000000 | 750.99 |
1201046400000 | 730.09 |
1201132800000 | 767.25 |
1201219200000 | 784.04 |
1201478400000 | 775.36 |
1201564800000 | 799.38 |
1201651200000 | 791 |
1201737600000 | 789.8 |
1201824000000 | 825.47 |
1202083200000 | 835.19 |
1202169600000 | 794.35 |
1202256000000 | 793.99 |
1202342400000 | 761.25 |
1202428800000 | 767.63 |
1202688000000 | 765.86 |
1202774400000 | 801.12 |
1202860800000 | 820.27 |
1202947200000 | 821.41 |
1203033600000 | 801.23 |
1203292800000 | 820.32 |
1203379200000 | 818.09 |
1203465600000 | 806.23 |
1203552000000 | 810.24 |
1203638400000 | 804.47 |
1203897600000 | 815.72 |
1203984000000 | 823.8099 |
1204070400000 | 816.69 |
1204156800000 | 802.17 |
1204243200000 | 784.03 |
1204502400000 | 768.32 |
1204588800000 | 763.1 |
1204675200000 | 775.6 |
1204761600000 | 765.95 |
1204848000000 | 746.66 |
1205107200000 | 732.23 |
1205193600000 | 746.75 |
1205280000000 | 751.34 |
1205366400000 | 736.94 |
1205452800000 | 731.83 |
1205712000000 | 694.17 |
1205798400000 | 716.22 |
1205884800000 | 704.26 |
1205971200000 | 701.8 |
1206403200000 | 736.71 |
1206489600000 | 742.11 |
1206576000000 | 771.27 |
1206662400000 | 772.17 |
1206921600000 | 776.39 |
1207008000000 | 801.3099 |
1207094400000 | 801.23 |
1207180800000 | 795.29 |
1207267200000 | 820.96 |
1207526400000 | 833.71 |
1207612800000 | 814.44 |
1207699200000 | 809.48 |
1207785600000 | 804.59 |
1207872000000 | 791.1 |
1208131200000 | 787.1799 |
1208217600000 | 798.44 |
1208304000000 | 823.6 |
1208390400000 | 816.08 |
1208476800000 | 831.4299 |
1208736000000 | 822.91 |
1208822400000 | 832.14 |
1208908800000 | 847.04 |
1208995200000 | 843.26 |
1209081600000 | 844.13 |
1209340800000 | 852.16 |
1209427200000 | 846.48 |
1209513600000 | 846.23 |
1209686400000 | 852.21 |
1209945600000 | 844.07 |
1210032000000 | 833.39 |
1210118400000 | 846.91 |
1210204800000 | 846.45 |
1210291200000 | 835.29 |
1210550400000 | 837.08 |
1210636800000 | 843.87 |
1210723200000 | 864.94 |
1210809600000 | 861.39 |
1210896000000 | 866.04 |
1211155200000 | 887.28 |
1211241600000 | 865.43 |
1211328000000 | 866.82 |
1211414400000 | 874.06 |
1211500800000 | 853.15 |
1211760000000 | 843.11 |
1211846400000 | 841.86 |
1211932800000 | 840.21 |
1212019200000 | 825.23 |
1212105600000 | 852.19 |
1212364800000 | 866.03 |
1212451200000 | 879.02 |
1212537600000 | 870.83 |
1212624000000 | 866.02 |
1212710400000 | 850.65 |
1212969600000 | 838.08 |
1213056000000 | 823.29 |
1213142400000 | 804.66 |
1213228800000 | 812.08 |
1213315200000 | 815.09 |
1213574400000 | 825.2 |
1213660800000 | 841.96 |
1213747200000 | 825.27 |
1213833600000 | 824.6 |
1213920000000 | 815.16 |
1214179200000 | 809.7 |
1214265600000 | 802.52 |
1214352000000 | 815.69 |
1214438400000 | 783.12 |
1214524800000 | 771.86 |
1214784000000 | 770.58 |
1214870400000 | 753.26 |
1214956800000 | 734.07 |
1215043200000 | 738.66 |
1215129600000 | 734.26 |
1215388800000 | 755.44 |
1215475200000 | 734.85 |
1215561600000 | 738.83 |
1215648000000 | 721.32 |
1215734400000 | 704.99 |
1215993600000 | 709.36 |
1216080000000 | 689.0599 |
1216166400000 | 701.47 |
1216252800000 | 723.54 |
1216339200000 | 723.6 |
1216598400000 | 737.88 |
1216684800000 | 730.5599 |
1216771200000 | 746.7 |
1216857600000 | 721.58 |
1216944000000 | 725.17 |
1217203200000 | 715.95 |
1217289600000 | 720.23 |
1217376000000 | 750.42 |
1217462400000 | 766.36 |
1217548800000 | 752.17 |
1217808000000 | 747.83 |
1217894400000 | 761.78 |
1217980800000 | 773.65 |
1218067200000 | 778.8 |
1218153600000 | 780.65 |
1218412800000 | 782.24 |
1218499200000 | 778.98 |
1218585600000 | 768.78 |
1218672000000 | 773.77 |
1218758400000 | 788.4299 |
1219017600000 | 799.47 |
1219104000000 | 789.01 |
1219190400000 | 796.75 |
1219276800000 | 801.36 |
1219363200000 | 813.85 |
1219622400000 | 809.15 |
1219708800000 | 810.32 |
1219795200000 | 817.3099 |
1219881600000 | 825.22 |
1219968000000 | 827.16 |
1220227200000 | 828.19 |
1220313600000 | 836.57 |
1220400000000 | 818.96 |
1220486400000 | 794.35 |
1220572800000 | 761.19 |
1220832000000 | 779.09 |
1220918400000 | 759.15 |
1221004800000 | 741.08 |
1221091200000 | 747.19 |
1221177600000 | 763.9 |
1221436800000 | 738.51 |
1221523200000 | 726.16 |
1221609600000 | 712.42 |
1221696000000 | 712.04 |
1221782400000 | 747.99 |
1222041600000 | 742.53 |
1222128000000 | 735.05 |
1222214400000 | 740.58 |
1222300800000 | 750.53 |
1222387200000 | 725.22 |
1222646400000 | 675.48 |
1222732800000 | 685.9 |
1222819200000 | 692.78 |
1222905600000 | 676.03 |
1222992000000 | 680.9 |
1223251200000 | 604.17 |
1223337600000 | 573.04 |
1223424000000 | 534.28 |
1223510400000 | 542.85 |
1223596800000 | 516.75 |
1223856000000 | 584.64 |
1223942400000 | 585.97 |
1224028800000 | 553 |
1224115200000 | 526.35 |
1224201600000 | 545.89 |
1224460800000 | 553.73 |
1224547200000 | 561.53 |
1224633600000 | 530.97 |
1224720000000 | 505.56 |
1224806400000 | 478.76 |
1225065600000 | 458.21 |
1225152000000 | 462.79 |
1225238400000 | 485.48 |
1225324800000 | 510.33 |
1225411200000 | 535.52 |
1225670400000 | 558.22 |
1225756800000 | 600.75 |
1225843200000 | 571.84 |
1225929600000 | 522.49 |
1226016000000 | 532.19 |
1226275200000 | 538.64 |
1226361600000 | 521.58 |
1226448000000 | 492.56 |
1226534400000 | 504.24 |
1226620800000 | 503.06 |
1226880000000 | 495.05 |
1226966400000 | 494.53 |
1227052800000 | 457.16 |
1227139200000 | 431.49 |
1227225600000 | 432.48 |
1227484800000 | 465.99 |
1227571200000 | 474.82 |
1227657600000 | 478 |
1227744000000 | 498.82 |
1227830400000 | 497.29 |
1228089600000 | 467.45 |
1228176000000 | 476.4 |
1228262400000 | 479.46 |
1228348800000 | 487.04 |
1228435200000 | 467.1 |
1228694400000 | 492.25 |
1228780800000 | 482.37 |
1228867200000 | 478.33 |
1228953600000 | 462.19 |
1229040000000 | 454.83 |
1229299200000 | 453.54 |
1229385600000 | 460.95 |
1229472000000 | 463 |
1229558400000 | 470.34 |
1229644800000 | 471.33 |
1229904000000 | 479.55 |
1229990400000 | 486.86 |
1230508800000 | 498.54 |
1230595200000 | 508.31 |
1230854400000 | 525.5 |
1231113600000 | 537.14 |
1231200000000 | 535.78 |
1231286400000 | 519.4 |
1231372800000 | 502.46 |
1231459200000 | 492.83 |
1231718400000 | 478.01 |
1231804800000 | 479.4 |
1231891200000 | 455.86 |
1231977600000 | 460.26 |
1232064000000 | 471.2 |
1232323200000 | 467.88 |
1232409600000 | 464.1 |
1232496000000 | 460.18 |
1232582400000 | 457.43 |
1232668800000 | 449.89 |
1232928000000 | 459.81 |
1233014400000 | 475.49 |
1233100800000 | 494.63 |
1233187200000 | 481.53 |
1233273600000 | 485.04 |
1233532800000 | 468.23 |
1233619200000 | 475.73 |
1233705600000 | 483.28 |
1233792000000 | 485.55 |
1233878400000 | 495.96 |
1234137600000 | 509.18 |
1234224000000 | 496.24 |
1234310400000 | 498.75 |
1234396800000 | 490.55 |
1234483200000 | 488.71 |
1234742400000 | 491.99 |
1234828800000 | 482.42 |
1234915200000 | 479.99 |
1235001600000 | 481.93 |
1235088000000 | 460.65 |
1235347200000 | 445.56 |
1235433600000 | 441.75 |
1235520000000 | 443.61 |
1235606400000 | 450.05 |
1235692800000 | 444.1 |
1235952000000 | 423.5 |
1236038400000 | 419.97 |
1236124800000 | 439.67 |
1236211200000 | 418.99 |
1236297600000 | 405.14 |
1236556800000 | 409.32 |
1236643200000 | 429.58 |
1236729600000 | 429.23 |
1236816000000 | 426.78 |
1236902400000 | 427.63 |
1237161600000 | 437.96 |
1237248000000 | 429.59 |
1237334400000 | 430.06 |
1237420800000 | 434.48 |
1237507200000 | 437.73 |
1237766400000 | 453.63 |
1237852800000 | 461.42 |
1237939200000 | 471.03 |
1238025600000 | 489.14 |
1238112000000 | 478.83 |
1238371200000 | 469.78 |
1238457600000 | 479.91 |
1238544000000 | 487.81 |
1238630400000 | 510.23 |
1238716800000 | 501.18 |
1238976000000 | 510.85 |
1239062400000 | 504.07 |
1239148800000 | 512.03 |
1239235200000 | 534.1799 |
1239667200000 | 537.91 |
1239753600000 | 546.69 |
1239840000000 | 554.25 |
1239926400000 | 571.38 |
1240185600000 | 548.88 |
1240272000000 | 549.13 |
1240358400000 | 564.98 |
1240444800000 | 560.04 |
1240531200000 | 564.82 |
1240790400000 | 561.37 |
1240876800000 | 549.37 |
1240963200000 | 569.3 |
1241049600000 | 589.62 |
1241395200000 | 616.05 |
1241481600000 | 625.83 |
1241568000000 | 631.04 |
1241654400000 | 624.37 |
1241740800000 | 622.3 |
1242000000000 | 603.49 |
1242086400000 | 610.94 |
1242172800000 | 584.46 |
1242259200000 | 594.26 |
1242345600000 | 601.72 |
1242604800000 | 608.47 |
1242691200000 | 632.84 |
1242777600000 | 639.49 |
1242864000000 | 614.32 |
1242950400000 | 623.85 |
1243209600000 | 626.73 |
1243296000000 | 630.24 |
1243382400000 | 643.04 |
1243468800000 | 628.3 |
1243555200000 | 630.86 |
1243814400000 | 649.1799 |
1243900800000 | 652.49 |
1243987200000 | 644.94 |
1244073600000 | 648.75 |
1244160000000 | 651.41 |
1244419200000 | 635.69 |
1244505600000 | 634.4299 |
1244592000000 | 644.86 |
1244678400000 | 660.1 |
1244764800000 | 654.37 |
1245024000000 | 632.53 |
1245110400000 | 626.66 |
1245196800000 | 603.45 |
1245283200000 | 610.79 |
1245369600000 | 613.32 |
1245628800000 | 590.39 |
1245715200000 | 594.88 |
1245801600000 | 615.88 |
1245888000000 | 615.88 |
1245974400000 | 612.57 |
1246233600000 | 624.97 |
1246320000000 | 626.89 |
1246406400000 | 634.49 |
1246492800000 | 623.0599 |
1246579200000 | 618.5 |
1246838400000 | 611.9299 |
1246924800000 | 607.14 |
1247011200000 | 607.3 |
1247097600000 | 613.19 |
1247184000000 | 611.72 |
1247443200000 | 626.87 |
1247529600000 | 626.04 |
1247616000000 | 642.92 |
1247702400000 | 648.57 |
1247788800000 | 646.44 |
1248048000000 | 652.41 |
1248134400000 | 668.16 |
1248220800000 | 664.07 |
1248307200000 | 669.69 |
1248393600000 | 665.5599 |
1248652800000 | 663.29 |
1248739200000 | 649.78 |
1248825600000 | 658.7 |
1248912000000 | 673.66 |
1248998400000 | 673.19 |
1249257600000 | 682.16 |
1249344000000 | 682.08 |
1249430400000 | 668.59 |
1249516800000 | 670.8 |
1249603200000 | 678.6799 |
1249862400000 | 678.89 |
1249948800000 | 682.02 |
1250035200000 | 685.39 |
1250121600000 | 698.16 |
1250208000000 | 701.63 |
1250467200000 | 684.47 |
1250553600000 | 691.9 |
1250640000000 | 686.88 |
1250726400000 | 699.24 |
1250812800000 | 708.57 |
1251072000000 | 707.34 |
1251158400000 | 705.49 |
1251244800000 | 703.73 |
1251331200000 | 697.73 |
1251417600000 | 705.03 |
1251676800000 | 700.48 |
1251763200000 | 680.01 |
1251849600000 | 674.51 |
1251936000000 | 685.62 |
1252022400000 | 700.98 |
1252281600000 | 714.6 |
1252368000000 | 722.41 |
1252454400000 | 736.67 |
1252540800000 | 743.63 |
1252627200000 | 745.7 |
1252886400000 | 735.82 |
1252972800000 | 753.92 |
1253059200000 | 760.76 |
1253145600000 | 765.79 |
1253232000000 | 772.94 |
1253491200000 | 757.9299 |
1253577600000 | 770.67 |
1253664000000 | 763.88 |
1253750400000 | 746.05 |
1253836800000 | 738.74 |
1254096000000 | 755.49 |
1254182400000 | 752.7 |
1254268800000 | 757.8 |
1254355200000 | 738.7 |
1254441600000 | 720.07 |
1254700800000 | 731.62 |
1254787200000 | 751.41 |
1254873600000 | 747.91 |
1254960000000 | 757.53 |
1255046400000 | 760.65 |
1255305600000 | 779.07 |
1255392000000 | 775.1 |
1255478400000 | 790.02 |
1255564800000 | 766.14 |
1255651200000 | 765.85 |
1255910400000 | 772.14 |
1255996800000 | 776.71 |
1256083200000 | 775.6799 |
1256169600000 | 763.13 |
1256256000000 | 761.5 |
1256515200000 | 755.09 |
1256601600000 | 744.71 |
1256688000000 | 716.6799 |
1256774400000 | 732.3099 |
1256860800000 | 727.3 |
1257120000000 | 722.67 |
1257206400000 | 717.5599 |
1257292800000 | 735.37 |
1257379200000 | 750.02 |
1257465600000 | 749.78 |
1257724800000 | 760.79 |
1257811200000 | 752.8099 |
1257897600000 | 760.46 |
1257984000000 | 762.5599 |
1258070400000 | 761.4299 |
1258329600000 | 781.92 |
1258416000000 | 779.52 |
1258502400000 | 783.12 |
1258588800000 | 760.67 |
1258675200000 | 761.84 |
1258934400000 | 779.21 |
1259020800000 | 781.1 |
1259107200000 | 791.85 |
1259193600000 | 768.9 |
1259280000000 | 782.4299 |
1259539200000 | 781.87 |
1259625600000 | 801.74 |
1259712000000 | 802.5 |
1259798400000 | 802.77 |
1259884800000 | 809.22 |
1260144000000 | 814.77 |
1260230400000 | 812.86 |
1260316800000 | 806.52 |
1260403200000 | 814.47 |
1260489600000 | 810.63 |
1260748800000 | 813.25 |
1260835200000 | 812.04 |
1260921600000 | 822.83 |
1261008000000 | 815.75 |
1261094400000 | 815.34 |
1261353600000 | 817.8099 |
1261440000000 | 810.97 |
1261526400000 | 812.35 |
1261958400000 | 805.71 |
1262044800000 | 818.21 |
1262131200000 | 817.58 |
1262563200000 | 834.46 |
1262649600000 | 847.86 |
1262736000000 | 856.01 |
1262822400000 | 858.59 |
1262908800000 | 862.52 |
1263168000000 | 853.41 |
1263254400000 | 842.09 |
1263340800000 | 851.87 |
1263427200000 | 862.83 |
1263513600000 | 841.14 |
1263772800000 | 834.8099 |
1263859200000 | 839.07 |
1263945600000 | 826.27 |
1264032000000 | 822.09 |
1264118400000 | 808.4 |
1264377600000 | 808.36 |
1264464000000 | 809.58 |
1264550400000 | 803.71 |
1264636800000 | 807.85 |
1264723200000 | 807.25 |
1264982400000 | 812.9 |
1265068800000 | 825.35 |
1265155200000 | 822.55 |
1265241600000 | 797.36 |
1265328000000 | 775.94 |
1265587200000 | 771.54 |
1265673600000 | 784.1799 |
1265760000000 | 780.8099 |
1265846400000 | 780.6799 |
1265932800000 | 780.59 |
1266192000000 | 789.12 |
1266278400000 | 799.8099 |
1266364800000 | 813.12 |
1266451200000 | 815.73 |
1266537600000 | 816.22 |
1266796800000 | 816.59 |
1266883200000 | 805.91 |
1266969600000 | 799.26 |
1267056000000 | 777.62 |
1267142400000 | 788.13 |
1267401600000 | 799.74 |
1267488000000 | 803.54 |
1267574400000 | 816.69 |
1267660800000 | 815.24 |
1267747200000 | 823.35 |
1268006400000 | 828.17 |
1268092800000 | 829.79 |
1268179200000 | 843.67 |
1268265600000 | 836.5 |
1268352000000 | 833.89 |
1268611200000 | 827.09 |
1268697600000 | 830.12 |
1268784000000 | 831.17 |
1268870400000 | 823.9 |
1268956800000 | 818.94 |
1269216000000 | 816.02 |
1269302400000 | 818.66 |
1269388800000 | 824.53 |
1269475200000 | 832.23 |
1269561600000 | 826.75 |
1269820800000 | 820.76 |
1269907200000 | 809.86 |
1269993600000 | 815.97 |
1270080000000 | 825.48 |
1270512000000 | 838.34 |
1270598400000 | 836.74 |
1270684800000 | 829.04 |
1270771200000 | 835.2 |
1271030400000 | 839.66 |
1271116800000 | 840.33 |
1271203200000 | 847.03 |
1271289600000 | 851.9 |
1271376000000 | 837.45 |
1271635200000 | 832.35 |
1271721600000 | 848.23 |
1271808000000 | 849.22 |
1271894400000 | 841.06 |
1271980800000 | 839.56 |
1272240000000 | 844.92 |
1272326400000 | 821.14 |
1272412800000 | 799.8099 |
1272499200000 | 805.75 |
1272585600000 | 803.03 |
1272844800000 | 811.97 |
1272931200000 | 789.39 |
1273017600000 | 773.14 |
1273104000000 | 769.63 |
1273190400000 | 746.53 |
1273449600000 | 780.1 |
1273536000000 | 769.98 |
1273622400000 | 789.82 |
1273708800000 | 792.21 |
1273795200000 | 772.4 |
1274054400000 | 765.99 |
1274140800000 | 768.6799 |
1274227200000 | 745.41 |
1274313600000 | 723.26 |
1274400000000 | 725.28 |
1274659200000 | 723.62 |
1274745600000 | 691.02 |
1274832000000 | 716.13 |
1274918400000 | 741.38 |
1275004800000 | 742.17 |
1275264000000 | 747.94 |
1275350400000 | 744.97 |
1275436800000 | 742.42 |
1275523200000 | 756.72 |
1275609600000 | 746.22 |
1275868800000 | 730.77 |
1275955200000 | 719.5599 |
1276041600000 | 739.8099 |
1276128000000 | 753.67 |
1276214400000 | 764.02 |
1276473600000 | 772.73 |
1276560000000 | 775.79 |
1276646400000 | 773.52 |
1276732800000 | 778.25 |
1276819200000 | 777.14 |
1277078400000 | 789.61 |
1277164800000 | 780.65 |
1277251200000 | 772.47 |
1277337600000 | 758.29 |
1277424000000 | 751.71 |
1277683200000 | 757.07 |
1277769600000 | 733.25 |
1277856000000 | 734.48 |
1277942400000 | 720.0599 |
1278028800000 | 725.5 |
1278288000000 | 723.22 |
1278374400000 | 749.5 |
1278460800000 | 755.07 |
1278547200000 | 765.29 |
1278633600000 | 773.03 |
1278892800000 | 779.41 |
1278979200000 | 788.14 |
1279065600000 | 793.03 |
1279152000000 | 783.9299 |
1279238400000 | 775 |
1279497600000 | 771.08 |
1279584000000 | 758.64 |
1279670400000 | 770.8099 |
1279756800000 | 783.7 |
1279843200000 | 786.3 |
1280102400000 | 793.12 |
1280188800000 | 787.05 |
1280275200000 | 779.6799 |
1280361600000 | 771.61 |
1280448000000 | 764.89 |
1280707200000 | 778.39 |
1280793600000 | 779.8099 |
1280880000000 | 781.34 |
1280966400000 | 775.48 |
1281052800000 | 769.3099 |
1281312000000 | 775.74 |
1281398400000 | 765.83 |
1281484800000 | 744.15 |
1281571200000 | 746.84 |
1281657600000 | 746.21 |
1281916800000 | 746.94 |
1282003200000 | 760.74 |
1282089600000 | 757.49 |
1282176000000 | 751.45 |
1282262400000 | 742.15 |
1282521600000 | 739.65 |
1282608000000 | 725.23 |
1282694400000 | 718.04 |
1282780800000 | 725 |
1282867200000 | 733.76 |
1283126400000 | 742.91 |
1283212800000 | 741.85 |
1283299200000 | 759.19 |
1283385600000 | 761.91 |
1283472000000 | 766.17 |
1283731200000 | 769.63 |
1283817600000 | 758.49 |
1283904000000 | 760.48 |
1283990400000 | 766.41 |
1284076800000 | 769.78 |
1284336000000 | 775.05 |
1284422400000 | 779.8 |
1284508800000 | 774.97 |
1284595200000 | 772.3 |
1284681600000 | 774.71 |
1284940800000 | 782.53 |
1285027200000 | 779.8099 |
1285113600000 | 773.82 |
1285200000000 | 772.54 |
1285286400000 | 777.59 |
1285545600000 | 779.32 |
1285632000000 | 778.66 |
1285718400000 | 777.92 |
1285804800000 | 781.47 |
1285891200000 | 778.72 |
1286150400000 | 769.01 |
1286236800000 | 773.03 |
1286323200000 | 775.07 |
1286409600000 | 774.05 |
1286496000000 | 773.33 |
1286755200000 | 781.92 |
1286841600000 | 781.08 |
1286928000000 | 802.22 |
1287014400000 | 808.74 |
1287100800000 | 807.98 |
1287360000000 | 807.37 |
1287446400000 | 797.42 |
1287532800000 | 798.29 |
1287619200000 | 807 |
1287705600000 | 809.94 |
1287964800000 | 816.2 |
1288051200000 | 814.84 |
1288137600000 | 811.52 |
1288224000000 | 822.34 |
1288310400000 | 825.09 |
1288569600000 | 821.62 |
1288656000000 | 821.9299 |
1288742400000 | 817.63 |
1288828800000 | 821.76 |
1288915200000 | 817.6799 |
1289174400000 | 820.6 |
1289260800000 | 825.21 |
1289347200000 | 814.54 |
1289433600000 | 791.74 |
1289520000000 | 782.96 |
1289779200000 | 788.8 |
1289865600000 | 770.05 |
1289952000000 | 777.79 |
1290038400000 | 796.0599 |
1290124800000 | 790.3 |
1290384000000 | 788.39 |
1290470400000 | 777.75 |
1290556800000 | 786.4 |
1290643200000 | 789.6 |
1290729600000 | 792.51 |
1290988800000 | 776.95 |
1291075200000 | 768.51 |
1291161600000 | 782.94 |
1291248000000 | 800.33 |
1291334400000 | 803.7 |
1291593600000 | 805.6799 |
1291680000000 | 812.38 |
1291766400000 | 820.92 |
1291852800000 | 823.64 |
1291939200000 | 827.37 |
1292198400000 | 836.86 |
1292284800000 | 836.0599 |
1292371200000 | 831.84 |
1292457600000 | 834.08 |
1292544000000 | 830.83 |
1292803200000 | 832.95 |
1292889600000 | 843.37 |
1292976000000 | 843.69 |
1293062400000 | 851.13 |
1293408000000 | 842.16 |
1293494400000 | 848.77 |
1293580800000 | 854.24 |
1293667200000 | 850.67 |
1294012800000 | 860.05 |
1294099200000 | 862.26 |
1294185600000 | 863.1 |
1294272000000 | 869.23 |
1294358400000 | 869.22 |
1294617600000 | 856.02 |
1294704000000 | 877.81 |
1294790400000 | 888.56 |
1294876800000 | 881.02 |
1294963200000 | 879.8 |
1295222400000 | 877.91 |
1295308800000 | 890.04 |
1295395200000 | 879.71 |
1295481600000 | 863.18 |
1295568000000 | 868.69 |
1295827200000 | 861.95 |
1295913600000 | 862.36 |
1296000000000 | 873.9 |
1296086400000 | 879.17 |
1296172800000 | 867.96 |
1296432000000 | 867.75 |
1296518400000 | 877.85 |
1296604800000 | 874.76 |
1296691200000 | 876.07 |
1296777600000 | 882.37 |
1297036800000 | 906 |
1297123200000 | 902.85 |
1297209600000 | 899.39 |
1297296000000 | 893.78 |
1297382400000 | 896.84 |
1297641600000 | 908.99 |
1297728000000 | 908.62 |
1297814400000 | 912.07 |
1297900800000 | 915.12 |
1297987200000 | 917 |
1298246400000 | 901.11 |
1298332800000 | 899.41 |
1298419200000 | 881 |
1298505600000 | 876.03 |
1298592000000 | 896.31 |
1298851200000 | 901.79 |
1298937600000 | 900.13 |
1299024000000 | 898.1 |
1299110400000 | 902.33 |
1299196800000 | 893.93 |
1299456000000 | 896.42 |
1299542400000 | 898.66 |
1299628800000 | 894.85 |
1299715200000 | 878.88 |
1299801600000 | 869.43 |
1300060800000 | 870.75 |
1300147200000 | 867.31 |
1300233600000 | 854.83 |
1300320000000 | 873.22 |
1300406400000 | 868.65 |
1300665600000 | 897.39 |
1300752000000 | 887.7 |
1300838400000 | 890.87 |
1300924800000 | 900.25 |
1301011200000 | 906.43 |
1301270400000 | 921.04 |
1301356800000 | 915.61 |
1301443200000 | 927 |
1301529600000 | 930.61 |
1301616000000 | 938.54 |
1301875200000 | 943.4 |
1301961600000 | 948.59 |
1302048000000 | 944.73 |
1302134400000 | 937.41 |
1302220800000 | 933.69 |
1302480000000 | 930.5 |
1302566400000 | 909.53 |
1302652800000 | 921.17 |
1302739200000 | 914.11 |
1302825600000 | 917.7 |
1303084800000 | 898.47 |
1303171200000 | 897.88 |
1303257600000 | 917.19 |
1303344000000 | 918.5 |
1303776000000 | 920.2 |
1303862400000 | 921.71 |
1303948800000 | 923.2 |
1304035200000 | 935.1 |
1304294400000 | 932.63 |
1304380800000 | 922.54 |
1304467200000 | 917.9 |
1304553600000 | 914.87 |
1304640000000 | 926.86 |
1304899200000 | 928.16 |
1304985600000 | 930.36 |
1305072000000 | 931.52 |
1305158400000 | 922.37 |
1305244800000 | 928.35 |
1305504000000 | 924.75 |
1305590400000 | 914.53 |
1305676800000 | 917.1 |
1305763200000 | 920.61 |
1305849600000 | 916.72 |
1306108800000 | 899.13 |
1306195200000 | 898.3 |
1306281600000 | 898.35 |
1306368000000 | 892.97 |
1306454400000 | 897 |
1306713600000 | 911.4 |
1306800000000 | 916.68 |
1306886400000 | 913.13 |
1306972800000 | 901.54 |
1307059200000 | 901.6 |
1307318400000 | 898.44 |
1307404800000 | 894.24 |
1307491200000 | 882.69 |
1307577600000 | 889.09 |
1307664000000 | 879.67 |
1307923200000 | 877.66 |
1308009600000 | 892.2 |
1308096000000 | 881.78 |
1308182400000 | 874.55 |
1308268800000 | 870.55 |
1308528000000 | 864.36 |
1308614400000 | 876.47 |
1308700800000 | 875.07 |
1308787200000 | 863.85 |
1308873600000 | 866.66 |
1309132800000 | 856.23 |
1309219200000 | 858.87 |
1309305600000 | 881.99 |
1309392000000 | 893.78 |
1309478400000 | 896.64 |
1309737600000 | 912.17 |
1309824000000 | 902.56 |
1309910400000 | 899.62 |
1309996800000 | 910.62 |
1310083200000 | 898.87 |
1310342400000 | 877.68 |
1310428800000 | 870.64 |
1310515200000 | 873.24 |
1310601600000 | 850.42 |
1310688000000 | 840.17 |
1310947200000 | 819.21 |
1311033600000 | 838.64 |
1311120000000 | 840.04 |
1311206400000 | 845.55 |
1311292800000 | 848.48 |
1311552000000 | 849.57 |
1311638400000 | 847.75 |
1311724800000 | 840.97 |
1311811200000 | 826.76 |
1311897600000 | 820.7 |
1312156800000 | 815.77 |
1312243200000 | 787.52 |
1312329600000 | 762.21 |
1312416000000 | 724.38 |
1312502400000 | 717.76 |
1312761600000 | 679.51 |
1312848000000 | 700.99 |
1312934400000 | 690.32 |
1313020800000 | 719.41 |
1313107200000 | 746.39 |
1313366400000 | 756.71 |
1313452800000 | 742.1799 |
1313539200000 | 721.71 |
1313625600000 | 686.54 |
1313712000000 | 690.41 |
1313971200000 | 690.96 |
1314057600000 | 702.1799 |
1314144000000 | 719.28 |
1314230400000 | 717.22 |
1314316800000 | 715.04 |
1314576000000 | 732.53 |
1314662400000 | 737.82 |
1314748800000 | 753.96 |
1314835200000 | 754.34 |
1314921600000 | 729.1 |
1315180800000 | 696.58 |
1315267200000 | 691.8099 |
1315353600000 | 715.91 |
1315440000000 | 721.4299 |
1315526400000 | 701.47 |
1315785600000 | 683.14 |
1315872000000 | 687.54 |
1315958400000 | 703.8 |
1316044800000 | 709.36 |
1316131200000 | 706.4299 |
1316390400000 | 689.8099 |
1316476800000 | 696.21 |
1316563200000 | 687.22 |
1316649600000 | 654.74 |
1316736000000 | 653.74 |
1316995200000 | 660.47 |
1317081600000 | 689.96 |
1317168000000 | 686.25 |
1317254400000 | 681.88 |
1317340800000 | 662.63 |
1317600000000 | 645.1799 |
1317686400000 | 626.22 |
1317772800000 | 640.71 |
1317859200000 | 663.86 |
1317945600000 | 660.33 |
1318204800000 | 672.05 |
1318291200000 | 671.89 |
1318377600000 | 682.77 |
1318464000000 | 677.4 |
1318550400000 | 692.16 |
1318809600000 | 680.84 |
1318896000000 | 677.5599 |
1318982400000 | 689.02 |
1319068800000 | 679.85 |
1319155200000 | 690.58 |
1319414400000 | 709.76 |
1319500800000 | 700.88 |
1319587200000 | 704.69 |
1319673600000 | 718.04 |
1319760000000 | 716.82 |
1320019200000 | 705.6799 |
1320105600000 | 673.57 |
1320192000000 | 682.99 |
1320278400000 | 699.69 |
1320364800000 | 706.75 |
1320624000000 | 689.6 |
1320710400000 | 702.48 |
1320796800000 | 691.65 |
1320883200000 | 682.37 |
1320969600000 | 706.75 |
1321228800000 | 698.55 |
1321315200000 | 685.64 |
1321401600000 | 688.03 |
1321488000000 | 680.4 |
1321574400000 | 670.99 |
1321833600000 | 647.3 |
1321920000000 | 642.63 |
1322006400000 | 636.25 |
1322092800000 | 647.22 |
1322179200000 | 653.47 |
1322438400000 | 674.87 |
1322524800000 | 684.77 |
1322611200000 | 704.84 |
1322697600000 | 696.2 |
1322784000000 | 697.1 |
1323043200000 | 702.13 |
1323129600000 | 693.79 |
1323216000000 | 686.5599 |
1323302400000 | 675.29 |
1323388800000 | 679.46 |
1323648000000 | 665.6 |
1323734400000 | 672.37 |
1323820800000 | 661.1799 |
1323907200000 | 667.4 |
1323993600000 | 663.1799 |
1324252800000 | 660 |
1324339200000 | 676.3 |
1324425600000 | 666.52 |
1324512000000 | 676.89 |
1324598400000 | 681.35 |
1324944000000 | 678.35 |
1325030400000 | 674.45 |
1325116800000 | 679.72 |
1325203200000 | 685.0599 |
1325462400000 | 699.66 |
1325548800000 | 711.16 |
1325635200000 | 706.99 |
1325721600000 | 707.19 |
1325808000000 | 713.05 |
1326067200000 | 713.24 |
1326153600000 | 706.7 |
1326240000000 | 713.54 |
1326326400000 | 722.11 |
1326412800000 | 717.89 |
1326672000000 | 725.1799 |
1326758400000 | 733.36 |
1326844800000 | 744.26 |
1326931200000 | 751.9 |
1327017600000 | 745.2 |
1327276800000 | 748.96 |
1327363200000 | 735.69 |
1327449600000 | 739.33 |
1327536000000 | 745.78 |
1327622400000 | 744.54 |
1327881600000 | 737.54 |
1327968000000 | 743.86 |
1328054400000 | 755.84 |
1328140800000 | 761.1 |
1328227200000 | 771.75 |
1328486400000 | 769.62 |
1328572800000 | 763.75 |
1328659200000 | 773.61 |
1328745600000 | 773.23 |
1328832000000 | 769.89 |
1329091200000 | 775.33 |
1329177600000 | 773.85 |
1329264000000 | 780.92 |
1329350400000 | 772.73 |
1329436800000 | 778.36 |
1329696000000 | 792.49 |
1329782400000 | 785.41 |
1329868800000 | 777.52 |
1329955200000 | 771.55 |
1330041600000 | 775.33 |
1330300800000 | 768.73 |
1330387200000 | 776.03 |
1330473600000 | 771.96 |
1330560000000 | 773.15 |
1330646400000 | 775.6799 |
1330905600000 | 772.64 |
1330992000000 | 744.85 |
1331078400000 | 750.73 |
1331164800000 | 759.21 |
1331251200000 | 769.21 |
1331510400000 | 765.11 |
1331596800000 | 774.98 |
1331683200000 | 778.75 |
1331769600000 | 790.67 |
1331856000000 | 790.8 |
1332115200000 | 796.58 |
1332201600000 | 786.7 |
1332288000000 | 784.38 |
1332374400000 | 777.8 |
1332460800000 | 787 |
1332720000000 | 801.9299 |
1332806400000 | 802.61 |
1332892800000 | 794.17 |
1332979200000 | 782.1799 |
1333065600000 | 789.87 |
1333324800000 | 797.72 |
1333411200000 | 797.6799 |
1333497600000 | 775.24 |
1333584000000 | 781.62 |
1334016000000 | 763.82 |
1334102400000 | 766.55 |
1334188800000 | 782.25 |
1334275200000 | 777.22 |
1334534400000 | 775.2 |
1334620800000 | 786.72 |
1334707200000 | 783.04 |
1334793600000 | 775.9299 |
1334880000000 | 774.92 |
1335139200000 | 757.64 |
1335225600000 | 767.73 |
1335312000000 | 782.4299 |
1335398400000 | 786.62 |
1335484800000 | 791.48 |
1335744000000 | 796.73 |
1335916800000 | 795.32 |
1336003200000 | 795.92 |
1336089600000 | 781.53 |
1336348800000 | 783.71 |
1336435200000 | 772.49 |
1336521600000 | 767.91 |
1336608000000 | 775.41 |
1336694400000 | 783.05 |
1336953600000 | 771.74 |
1337040000000 | 769.47 |
1337126400000 | 759.57 |
1337212800000 | 754.8099 |
1337299200000 | 742.49 |
1337558400000 | 751.4 |
1337644800000 | 762.57 |
1337731200000 | 750.96 |
1337817600000 | 751.85 |
1337904000000 | 752.47 |
1338163200000 | 755.97 |
1338249600000 | 764.51 |
1338336000000 | 751.09 |
1338422400000 | 751.01 |
1338508800000 | 730.9 |
1338768000000 | 713.9 |
1338854400000 | 716.38 |
1338940800000 | 736.22 |
1339027200000 | 748.88 |
1339113600000 | 745.09 |
1339372800000 | 739.51 |
1339459200000 | 737.24 |
1339545600000 | 733.97 |
1339632000000 | 722.86 |
1339718400000 | 726.84 |
1339977600000 | 731.16 |
1340064000000 | 740.03 |
1340150400000 | 748.09 |
1340236800000 | 747.86 |
1340323200000 | 741.09 |
1340582400000 | 725.52 |
1340668800000 | 718.91 |
1340755200000 | 729.4 |
1340841600000 | 725.75 |
1340928000000 | 743.74 |
1341187200000 | 756.78 |
1341273600000 | 768.33 |
1341360000000 | 772.92 |
1341446400000 | 770.89 |
1341532800000 | 756.63 |
1341792000000 | 752.9 |
1341878400000 | 760.16 |
1341964800000 | 752.36 |
1342051200000 | 739.47 |
1342137600000 | 751.29 |
1342396800000 | 755.25 |
1342483200000 | 755.46 |
1342569600000 | 764.84 |
1342656000000 | 775.41 |
1342742400000 | 768.55 |
1343001600000 | 745.26 |
1343088000000 | 748.63 |
1343174400000 | 756.2 |
1343260800000 | 772.57 |
1343347200000 | 777.9299 |
1343606400000 | 780.17 |
1343692800000 | 777.69 |
1343779200000 | 783.24 |
1343865600000 | 773.45 |
1343952000000 | 785.67 |
1344211200000 | 795.83 |
1344297600000 | 796.37 |
1344384000000 | 786.97 |
1344470400000 | 786.37 |
1344556800000 | 782.5 |
1344816000000 | 774.46 |
1344902400000 | 778.26 |
1344988800000 | 779.3099 |
1345075200000 | 785.9299 |
1345161600000 | 796.11 |
1345420800000 | 792.15 |
1345507200000 | 796.35 |
1345593600000 | 787.8099 |
1345680000000 | 785 |
1345766400000 | 786.11 |
1346025600000 | 792.34 |
1346112000000 | 791.19 |
1346198400000 | 795.42 |
1346284800000 | 791.32 |
1346371200000 | 797.83 |
1346630400000 | 798.84 |
1346716800000 | 792.54 |
1346803200000 | 795.32 |
1346889600000 | 804.01 |
1346976000000 | 810.13 |
1347235200000 | 803.55 |
1347321600000 | 806.9 |
1347408000000 | 811.24 |
1347494400000 | 806.38 |
1347580800000 | 814.1 |
1347840000000 | 814.61 |
1347926400000 | 811.39 |
1348012800000 | 812.59 |
1348099200000 | 815.28 |
1348185600000 | 819.13 |
1348444800000 | 816.12 |
1348531200000 | 816.04 |
1348617600000 | 802.75 |
1348704000000 | 809.84 |
1348790400000 | 809.48 |
1349049600000 | 818.49 |
1349136000000 | 820.11 |
1349222400000 | 821.34 |
1349308800000 | 821.29 |
1349395200000 | 829.72 |
1349654400000 | 824.76 |
1349740800000 | 820.15 |
1349827200000 | 809.4 |
1349913600000 | 810.45 |
1350000000000 | 814.25 |
1350259200000 | 815.83 |
1350345600000 | 827.4 |
1350432000000 | 827.25 |
1350518400000 | 826.82 |
1350604800000 | 811.09 |
1350864000000 | 806.38 |
1350950400000 | 793.32 |
1351036800000 | 800.37 |
1351123200000 | 801.0599 |
1351209600000 | 801.15 |
1351468800000 | 799.53 |
1351555200000 | 803.09 |
1351641600000 | 802.3 |
1351728000000 | 806.77 |
1351814400000 | 807.76 |
1352073600000 | 806 |
1352160000000 | 813.11 |
1352246400000 | 814.11 |
1352332800000 | 806.6799 |
1352419200000 | 803.09 |
1352678400000 | 806.89 |
1352764800000 | 805.33 |
1352851200000 | 802.55 |
1352937600000 | 794.71 |
1353024000000 | 790.99 |
1353283200000 | 804.48 |
1353369600000 | 809.61 |
1353456000000 | 810.35 |
1353542400000 | 824.25 |
1353628800000 | 826.37 |
1353888000000 | 830 |
1353974400000 | 836.82 |
1354060800000 | 834.11 |
1354147200000 | 844.09 |
1354233600000 | 840.79 |
1354492800000 | 842.64 |
1354579200000 | 833.21 |
1354665600000 | 834.37 |
1354752000000 | 840.26 |
1354838400000 | 835.79 |
1355097600000 | 831.71 |
1355184000000 | 832.76 |
1355270400000 | 835.78 |
1355356800000 | 833.28 |
1355443200000 | 830.04 |
1355702400000 | 826.94 |
1355788800000 | 833.78 |
1355875200000 | 839.29 |
1355961600000 | 839.44 |
1356048000000 | 835.99 |
1356566400000 | 830.19 |
1356652800000 | 828.11 |
1357084800000 | 842.75 |
1357171200000 | 854.02 |
1357257600000 | 855.24 |
1357516800000 | 859.61 |
1357603200000 | 864.52 |
1357689600000 | 875.27 |
1357776000000 | 875.3 |
1357862400000 | 873.66 |
1358121600000 | 868.64 |
1358208000000 | 859.04 |
1358294400000 | 862.85 |
1358380800000 | 871.66 |
1358467200000 | 871.56 |
1358726400000 | 874.15 |
1358812800000 | 871.26 |
1358899200000 | 887.64 |
1358985600000 | 888.45 |
1359072000000 | 889.13 |
1359331200000 | 888.86 |
1359417600000 | 875.16 |
1359504000000 | 880.2 |
1359590400000 | 866.4 |
1359676800000 | 880.32 |
1359936000000 | 873.01 |
1360022400000 | 875.31 |
1360108800000 | 880.15 |
1360195200000 | 877.4 |
1360281600000 | 885.31 |
1360540800000 | 881.02 |
1360627200000 | 890.96 |
1360713600000 | 901.61 |
1360800000000 | 897.04 |
1360886400000 | 899.55 |
1361145600000 | 897.74 |
1361232000000 | 905.76 |
1361318400000 | 908.65 |
1361404800000 | 896.79 |
1361491200000 | 906.71 |
1361750400000 | 912.91 |
1361836800000 | 903.41 |
1361923200000 | 908.15 |
1362009600000 | 918.19 |
1362096000000 | 915.96 |
1362355200000 | 909.2 |
1362441600000 | 920.13 |
1362528000000 | 920.31 |
1362614400000 | 922.15 |
1362700800000 | 919.08 |
1362960000000 | 921.27 |
1363046400000 | 926.76 |
1363132800000 | 923.04 |
1363219200000 | 927.39 |
1363305600000 | 924.82 |
1363564800000 | 924.63 |
1363651200000 | 917.25 |
1363737600000 | 921.23 |
1363824000000 | 915.31 |
1363910400000 | 914.43 |
1364169600000 | 920.4 |
1364256000000 | 928.54 |
1364342400000 | 918.33 |
1364428800000 | 932.03 |
1364860800000 | 940.92 |
1364947200000 | 941.97 |
1365033600000 | 922.82 |
1365120000000 | 903.49 |
1365379200000 | 912.64 |
1365465600000 | 910.37 |
1365552000000 | 924.05 |
1365638400000 | 938.3 |
1365724800000 | 929.31 |
1365984000000 | 923.93 |
1366070400000 | 911.72 |
1366156800000 | 898.39 |
1366243200000 | 896.63 |
1366329600000 | 906.69 |
1366588800000 | 910.86 |
1366675200000 | 919.85 |
1366761600000 | 921.04 |
1366848000000 | 923.85 |
1366934400000 | 920.82 |
1367193600000 | 924.73 |
1367280000000 | 923.19 |
1367452800000 | 921.61 |
1367539200000 | 929.68 |
1367798400000 | 932.65 |
1367884800000 | 935.92 |
1367971200000 | 945.25 |
1368057600000 | 946.49 |
1368144000000 | 948.36 |
1368403200000 | 951.32 |
1368489600000 | 962.73 |
1368576000000 | 966.69 |
1368662400000 | 970.4 |
1368748800000 | 967.46 |
1369008000000 | 971.28 |
1369094400000 | 968.87 |
1369180800000 | 975.8 |
1369267200000 | 960.99 |
1369353600000 | 957.98 |
1369612800000 | 968.53 |
1369699200000 | 979.26 |
1369785600000 | 966.38 |
1369872000000 | 969.06 |
1369958400000 | 964.92 |
1370217600000 | 955.05 |
1370304000000 | 957.92 |
1370390400000 | 950.59 |
1370476800000 | 947.19 |
1370563200000 | 956.03 |
1370822400000 | 961.98 |
1370908800000 | 955.47 |
1370995200000 | 953.11 |
1371081600000 | 945 |
1371168000000 | 947.36 |
1371427200000 | 952.11 |
1371513600000 | 959.02 |
1371600000000 | 958.37 |
1371686400000 | 933.62 |
1371772800000 | 920.12 |
1372032000000 | 898.31 |
1372118400000 | 909.74 |
1372204800000 | 931.13 |
1372291200000 | 952.82 |
1372377600000 | 946.35 |
1372636800000 | 955.15 |
1372723200000 | 952.33 |
1372809600000 | 944.96 |
1372896000000 | 961.33 |
1372982400000 | 952.42 |
1373241600000 | 966.31 |
1373328000000 | 972.52 |
1373414400000 | 971.63 |
1373500800000 | 986.72 |
1373587200000 | 991.68 |
1373846400000 | 994.47 |
1373932800000 | 990.99 |
1374019200000 | 987.82 |
1374105600000 | 997.58 |
1374192000000 | 991.97 |
1374451200000 | 997.61 |
1374537600000 | 991.61 |
1374624000000 | 999.55 |
1374710400000 | 987.83 |
1374796800000 | 987.18 |
1375056000000 | 988.61 |
1375142400000 | 996.21 |
1375228800000 | 996.76 |
1375315200000 | 1004.41 |
1375401600000 | 1002.76 |
1375660800000 | 1010.19 |
1375747200000 | 1009.91 |
1375833600000 | 1014.81 |
1375920000000 | 1018.82 |
1376006400000 | 1020.92 |
1376265600000 | 1027.01 |
1376352000000 | 1030.3699 |
1376438400000 | 1042.05 |
1376524800000 | 1032.15 |
1376611200000 | 1030.99 |
1376870400000 | 1028.69 |
1376956800000 | 1022.5 |
1377043200000 | 1020.93 |
1377129600000 | 1039.15 |
1377216000000 | 1041.2 |
1377475200000 | 1045.81 |
1377561600000 | 1021.03 |
1377648000000 | 1010.12 |
1377734400000 | 1026.23 |
1377820800000 | 1019.84 |
1378080000000 | 1036.56 |
1378166400000 | 1035.53 |
1378252800000 | 1041.98 |
1378339200000 | 1050.93 |
1378425600000 | 1044.1099 |
1378684800000 | 1046.75 |
1378771200000 | 1063.63 |
1378857600000 | 1058.01 |
1378944000000 | 1062.79 |
1379030400000 | 1063.45 |
1379289600000 | 1075.93 |
1379376000000 | 1070.6099 |
1379462400000 | 1072.19 |
1379548800000 | 1074.54 |
1379635200000 | 1067.49 |
1379894400000 | 1070.52 |
1379980800000 | 1071.75 |
1380067200000 | 1077.9 |
1380153600000 | 1079.54 |
1380240000000 | 1087.69 |
1380499200000 | 1083.51 |
1380585600000 | 1090.73 |
1380672000000 | 1095.16 |
1380758400000 | 1093.58 |
1380844800000 | 1094.47 |
1381104000000 | 1089.14 |
1381190400000 | 1079.88 |
1381276800000 | 1068.7 |
1381363200000 | 1085.05 |
1381449600000 | 1088.2 |
1381708800000 | 1087.27 |
1381795200000 | 1099.22 |
1381881600000 | 1098.26 |
1381968000000 | 1097.17 |
1382054400000 | 1104.1 |
1382313600000 | 1118.81 |
1382400000000 | 1122.77 |
1382486400000 | 1118.72 |
1382572800000 | 1120.48 |
1382659200000 | 1119.45 |
1382918400000 | 1122.31 |
1383004800000 | 1125.29 |
1383091200000 | 1128.03 |
1383177600000 | 1129.85 |
1383264000000 | 1136.08 |
1383523200000 | 1139.25 |
1383609600000 | 1130.69 |
1383696000000 | 1141.85 |
1383782400000 | 1141.91 |
1383868800000 | 1134.06 |
1384128000000 | 1140.71 |
1384214400000 | 1126.29 |
1384300800000 | 1124.27 |
1384387200000 | 1145.91 |
1384473600000 | 1153.22 |
1384732800000 | 1157.3699 |
1384819200000 | 1146.3599 |
1384905600000 | 1139.15 |
1384992000000 | 1135.29 |
1385078400000 | 1135.55 |
1385337600000 | 1145.2 |
1385424000000 | 1147.81 |
1385510400000 | 1149.94 |
1385596800000 | 1151.53 |
1385683200000 | 1154.89 |
1385942400000 | 1156.24 |
1386028800000 | 1134.76 |
1386115200000 | 1121.98 |
1386201600000 | 1118.07 |
1386288000000 | 1131.43 |
1386547200000 | 1141.9 |
1386633600000 | 1137 |
1386720000000 | 1130.29 |
1386806400000 | 1115.08 |
1386892800000 | 1110.92 |
1387152000000 | 1122.34 |
1387238400000 | 1128.29 |
1387324800000 | 1143.03 |
1387411200000 | 1156.68 |
1387497600000 | 1156.88 |
1387756800000 | 1164.15 |
1388102400000 | 1164.43 |
1388361600000 | 1166.82 |
1388620800000 | 1166.65 |
1388707200000 | 1182.99 |
1388966400000 | 1182.38 |
1389052800000 | 1194.69 |
1389139200000 | 1194.7 |
1389225600000 | 1199.88 |
1389312000000 | 1215.29 |
1389571200000 | 1227.46 |
1389657600000 | 1226.91 |
1389744000000 | 1246.49 |
1389830400000 | 1242.82 |
1389916800000 | 1252.9 |
1390176000000 | 1249.67 |
1390262400000 | 1253.46 |
1390348800000 | 1264.22 |
1390435200000 | 1249.34 |
1390521600000 | 1219.8599 |
1390780800000 | 1194.27 |
1390867200000 | 1224 |
1390953600000 | 1217.67 |
1391040000000 | 1219.73 |
1391126400000 | 1221.15 |
1391385600000 | 1211.94 |
1391472000000 | 1202.91 |
1391558400000 | 1199.16 |
1391644800000 | 1220.89 |
1391731200000 | 1224.78 |
1391990400000 | 1228.47 |
1392076800000 | 1242.34 |
1392163200000 | 1251.82 |
1392249600000 | 1256.49 |
1392336000000 | 1257.26 |
1392595200000 | 1271.63 |
1392681600000 | 1269.97 |
1392768000000 | 1269.99 |
1392854400000 | 1260.29 |
1392940800000 | 1265.32 |
1393200000000 | 1275.9 |
1393286400000 | 1270.22 |
1393372800000 | 1269.24 |
1393459200000 | 1262.09 |
1393545600000 | 1286.1 |
1393804800000 | 1241.21 |
1393891200000 | 1275.75 |
1393977600000 | 1281.32 |
1394064000000 | 1292.52 |
1394150400000 | 1273.66 |
1394409600000 | 1266.6 |
1394496000000 | 1267.6 |
1394582400000 | 1247.8 |
1394668800000 | 1222.76 |
1394755200000 | 1211.98 |
1395014400000 | 1244.04 |
1395100800000 | 1253.43 |
1395187200000 | 1256.23 |
1395273600000 | 1244.78 |
1395360000000 | 1237.02 |
1395619200000 | 1206.25 |
1395705600000 | 1221.05 |
1395792000000 | 1236.46 |
1395878400000 | 1240.64 |
1395964800000 | 1246.05 |
1396224000000 | 1251.98 |
1396310400000 | 1265.73 |
1396396800000 | 1272.52 |
1396483200000 | 1270.35 |
1396569600000 | 1273.95 |
1396828800000 | 1236.08 |
1396915200000 | 1220.94 |
1397001600000 | 1241.21 |
1397088000000 | 1224.54 |
1397174400000 | 1206.78 |
1397433600000 | 1177.15 |
1397520000000 | 1156.85 |
1397606400000 | 1187.51 |
1397692800000 | 1199.1199 |
1398124800000 | 1228.14 |
1398211200000 | 1224.04 |
1398297600000 | 1223.38 |
1398384000000 | 1210.56 |
1398643200000 | 1204.22 |
1398729600000 | 1221.6199 |
1398816000000 | 1227.9 |
1398988800000 | 1227.56 |
1399248000000 | 1230.25 |
1399334400000 | 1232.85 |
1399420800000 | 1226.52 |
1399507200000 | 1229.43 |
1399593600000 | 1235.8599 |
1399852800000 | 1249.93 |
1399939200000 | 1241.8 |
1400025600000 | 1239.08 |
1400112000000 | 1231.66 |
1400198400000 | 1218.26 |
1400457600000 | 1224.59 |
1400544000000 | 1238.22 |
1400630400000 | 1244.6099 |
1400716800000 | 1250.64 |
1400803200000 | 1257.39 |
1401062400000 | 1277.65 |
1401148800000 | 1285.67 |
1401235200000 | 1291.75 |
1401321600000 | 1291.33 |
1401408000000 | 1291.81 |
1401667200000 | 1297.84 |
1401753600000 | 1287.52 |
1401840000000 | 1301.67 |
1401926400000 | 1304.54 |
1402012800000 | 1317.48 |
1402272000000 | 1324.7 |
1402358400000 | 1324.53 |
1402444800000 | 1314.47 |
1402531200000 | 1319.6 |
1402617600000 | 1302.83 |
1402876800000 | 1296.55 |
1402963200000 | 1312.93 |
1403049600000 | 1320.28 |
1403136000000 | 1327.83 |
1403222400000 | 1332.3 |
1403481600000 | 1322.43 |
1403568000000 | 1322.03 |
1403654400000 | 1305.66 |
1403740800000 | 1306.53 |
1403827200000 | 1306.6199 |
1404086400000 | 1309 |
1404172800000 | 1323.58 |
1404259200000 | 1323.74 |
1404345600000 | 1334.3 |
1404432000000 | 1329.6199 |
1404691200000 | 1319.56 |
1404777600000 | 1302.5 |
1404864000000 | 1293.9 |
1404950400000 | 1267.16 |
1405036800000 | 1272.77 |
1405296000000 | 1284.07 |
1405382400000 | 1262.38 |
1405468800000 | 1268.57 |
1405555200000 | 1258.69 |
1405641600000 | 1247.34 |
1405900800000 | 1240.38 |
1405987200000 | 1261.5 |
1406073600000 | 1266.18 |
1406160000000 | 1271.78 |
1406246400000 | 1253.64 |
1406505600000 | 1242.29 |
1406592000000 | 1252.97 |
1406678400000 | 1248.7 |
1406764800000 | 1218.1199 |
1406851200000 | 1188.21 |
1407110400000 | 1176.76 |
1407196800000 | 1180.7 |
1407283200000 | 1170.64 |
1407369600000 | 1163.33 |
1407456000000 | 1155.51 |
1407715200000 | 1187.68 |
1407801600000 | 1182.39 |
1407888000000 | 1185.81 |
1407974400000 | 1204.56 |
1408060800000 | 1188.97 |
1408320000000 | 1210.78 |
1408406400000 | 1224.22 |
1408492800000 | 1222.63 |
1408579200000 | 1227.26 |
1408665600000 | 1228.88 |
1408924800000 | 1245.68 |
1409011200000 | 1248.54 |
1409097600000 | 1255.85 |
1409184000000 | 1239.83 |
1409270400000 | 1241.44 |
1409529600000 | 1248.23 |
1409616000000 | 1251.14 |
1409702400000 | 1260.8599 |
1409788800000 | 1267.02 |
1409875200000 | 1260.89 |
1410134400000 | 1265.4 |
1410220800000 | 1258.24 |
1410307200000 | 1248.98 |
1410393600000 | 1254.98 |
1410480000000 | 1256.64 |
1410739200000 | 1251.05 |
1410825600000 | 1230.31 |
1410912000000 | 1241.03 |
1410998400000 | 1249.68 |
1411084800000 | 1252.59 |
1411344000000 | 1250.6 |
1411430400000 | 1232.91 |
1411516800000 | 1241.05 |
1411603200000 | 1241.97 |
1411689600000 | 1239.8599 |
1411948800000 | 1246.39 |
1412035200000 | 1249.3599 |
1412121600000 | 1247.6099 |
1412208000000 | 1214.45 |
1412553600000 | 1226.25 |
1412640000000 | 1203.05 |
1412726400000 | 1181.53 |
1412812800000 | 1184.21 |
1412899200000 | 1157.4 |
1413158400000 | 1143.9 |
1413244800000 | 1150.06 |
1413331200000 | 1120.29 |
1413417600000 | 1112.91 |
1413504000000 | 1164.49 |
1413763200000 | 1159.96 |
1413849600000 | 1189.08 |
1413936000000 | 1208.23 |
1414022400000 | 1209.66 |
1414108800000 | 1204.31 |
1414368000000 | 1193.16 |
1414454400000 | 1204.68 |
1414540800000 | 1216.54 |
1414627200000 | 1228.15 |
1414713600000 | 1242.32 |
1414972800000 | 1249.14 |
1415059200000 | 1242.22 |
1415145600000 | 1259.25 |
1415232000000 | 1260.74 |
1415318400000 | 1256.39 |
1415577600000 | 1275.6099 |
1415664000000 | 1280.77 |
1415750400000 | 1270.3599 |
1415836800000 | 1271.73 |
1415923200000 | 1263.64 |
1416182400000 | 1280.43 |
1416268800000 | 1305.22 |
1416355200000 | 1307.63 |
1416441600000 | 1318.6 |
1416528000000 | 1329.02 |
1416787200000 | 1341.17 |
1416873600000 | 1340.69 |
1416960000000 | 1342.09 |
1417046400000 | 1350.39 |
1417132800000 | 1347.02 |
1417392000000 | 1345.89 |
1417478400000 | 1339.02 |
1417564800000 | 1363.44 |
1417651200000 | 1356.81 |
1417737600000 | 1379.47 |
1417996800000 | 1381.41 |
1418083200000 | 1341.46 |
1418169600000 | 1348.2 |
1418256000000 | 1351.59 |
1418342400000 | 1331.47 |
1418601600000 | 1304.1199 |
1418688000000 | 1309.83 |
1418774400000 | 1316.39 |
1418860800000 | 1366.54 |
1418947200000 | 1360.34 |
1419206400000 | 1374.93 |
1419292800000 | 1372.6099 |
1419811200000 | 1369.68 |
1419897600000 | 1371.3599 |
1420156800000 | 1382.06 |
1420416000000 | 1372.8 |
1420502400000 | 1361.4 |
1420588800000 | 1368.46 |
1420675200000 | 1411.76 |
1420761600000 | 1408.21 |
1421020800000 | 1416.9 |
1421107200000 | 1435.14 |
1421193600000 | 1421.63 |
1421280000000 | 1436.6099 |
1421366400000 | 1439.48 |
1421625600000 | 1453.41 |
1421712000000 | 1456.83 |
1421798400000 | 1451.79 |
1421884800000 | 1458.55 |
1421971200000 | 1479.46 |
1422230400000 | 1501.69 |
1422316800000 | 1477.96 |
1422403200000 | 1499.06 |
1422489600000 | 1488 |
1422576000000 | 1496.59 |
1422835200000 | 1483.6099 |
1422921600000 | 1490.43 |
1423008000000 | 1499.34 |
1423094400000 | 1507.81 |
1423180800000 | 1506.93 |
1423440000000 | 1478.95 |
1423526400000 | 1499.73 |
1423612800000 | 1504.19 |
1423699200000 | 1526.66 |
1423785600000 | 1517.4 |
1424044800000 | 1523.01 |
1424131200000 | 1521.74 |
1424217600000 | 1535.22 |
1424304000000 | 1539.72 |
1424390400000 | 1551.21 |
1424649600000 | 1569.64 |
1424736000000 | 1570.23 |
1424822400000 | 1574.39 |
1424908800000 | 1578.95 |
1424995200000 | 1581.8 |
1425254400000 | 1584.79 |
1425340800000 | 1567.6099 |
1425427200000 | 1569.4 |
1425513600000 | 1590.42 |
1425600000000 | 1603.53 |
1425859200000 | 1599.6199 |
1425945600000 | 1593.3599 |
1426032000000 | 1631.54 |
1426118400000 | 1642.7 |
1426204800000 | 1656.25 |
1426464000000 | 1673.1099 |
1426550400000 | 1637.1 |
1426636800000 | 1627.77 |
1426723200000 | 1639.73 |
1426809600000 | 1652.4 |
1427068800000 | 1636.83 |
1427155200000 | 1642.22 |
1427241600000 | 1610.95 |
1427328000000 | 1581.15 |
1427414400000 | 1597.47 |
1427673600000 | 1628.92 |
1427760000000 | 1615.46 |
1427846400000 | 1614 |
1427932800000 | 1614.24 |
1428364800000 | 1634.35 |
1428451200000 | 1625.35 |
1428537600000 | 1647.82 |
1428624000000 | 1676.34 |
1428883200000 | 1687.89 |
1428969600000 | 1677.88 |
1429056000000 | 1674.7 |
1429142400000 | 1654.33 |
1429228800000 | 1618.51 |
1429488000000 | 1648.98 |
1429574400000 | 1666.32 |
1429660800000 | 1666.33 |
1429747200000 | 1654.1099 |
1429833600000 | 1655.06 |
1430092800000 | 1677.79 |
1430179200000 | 1647.75 |
1430265600000 | 1604.88 |
1430352000000 | 1605.93 |
1430697600000 | 1637.17 |
1430784000000 | 1596.17 |
1430870400000 | 1591.53 |
1430956800000 | 1614.81 |
1431043200000 | 1662.43 |
1431302400000 | 1672.2 |
1431388800000 | 1654.47 |
1431475200000 | 1656.91 |
1431561600000 | 1668.58 |
1431648000000 | 1669.3 |
1431907200000 | 1689.36 |
1431993600000 | 1734.31 |
1432080000000 | 1735.73 |
1432166400000 | 1736.69 |
1432252800000 | 1731.27 |
1432598400000 | 1710.12 |
1432684800000 | 1718.36 |
1432771200000 | 1720.72 |
1432857600000 | 1692.54 |
1433116800000 | 1697.6 |
1433203200000 | 1690.58 |
1433289600000 | 1703.71 |
1433376000000 | 1692.3 |
1433462400000 | 1668.3 |
1433721600000 | 1660.5 |
1433808000000 | 1628.81 |
1433894400000 | 1660.1 |
1433980800000 | 1678.81 |
1434067200000 | 1656.24 |
1434326400000 | 1622.64 |
1434412800000 | 1640.1099 |
1434499200000 | 1626.4 |
1434585600000 | 1637.78 |
1434672000000 | 1635.3 |
1434931200000 | 1671.71 |
1435017600000 | 1702.91 |
1435104000000 | 1689.33 |
1435190400000 | 1696.32 |
1435276800000 | 1695.99 |
1435536000000 | 1647.79 |
1435622400000 | 1642.21 |
1435708800000 | 1672.39 |
1435795200000 | 1658.42 |
1435881600000 | 1656.96 |
1436140800000 | 1651.09 |
1436227200000 | 1625.17 |
1436313600000 | 1614.78 |
1436400000000 | 1645.46 |
1436486400000 | 1702.52 |
1436745600000 | 1740.05 |
1436832000000 | 1745.66 |
1436918400000 | 1773.5 |
1437004800000 | 1795.57 |
1437091200000 | 1801.08 |
1437350400000 | 1828.11 |
1437436800000 | 1814.19 |
1437523200000 | 1802.66 |
1437609600000 | 1816.23 |
1437696000000 | 1804.47 |
1437955200000 | 1751.96 |
1438041600000 | 1769.41 |
1438128000000 | 1769.48 |
1438214400000 | 1761.52 |
1438300800000 | 1770.44 |
1438560000000 | 1803.06 |
1438646400000 | 1799.75 |
1438732800000 | 1816.91 |
1438819200000 | 1794.02 |
1438905600000 | 1759.78 |
1439164800000 | 1783.27 |
1439251200000 | 1758.63 |
1439337600000 | 1713.92 |
1439424000000 | 1758.33 |
1439510400000 | 1761.19 |
1439769600000 | 1764.2 |
1439856000000 | 1780.47 |
1439942400000 | 1748.42 |
1440028800000 | 1685.62 |
1440115200000 | 1624.6 |
1440374400000 | 1574.66 |
1440460800000 | 1662.91 |
1440547200000 | 1642.78 |
1440633600000 | 1693.22 |
1440720000000 | 1695.59 |
1440979200000 | 1706.98 |
1441065600000 | 1663.68 |
1441152000000 | 1676.67 |
1441238400000 | 1718.22 |
1441324800000 | 1687.99 |
1441584000000 | 1693.51 |
1441670400000 | 1719.39 |
1441756800000 | 1734.71 |
1441843200000 | 1729.78 |
1441929600000 | 1714.6 |
1442188800000 | 1719 |
1442275200000 | 1736.69 |
1442361600000 | 1755.24 |
1442448000000 | 1770.12 |
1442534400000 | 1760.33 |
1442793600000 | 1746.97 |
1442880000000 | 1698.3 |
1442966400000 | 1711.69 |
1443052800000 | 1686.69 |
1443139200000 | 1738.52 |
1443398400000 | 1715.66 |
1443484800000 | 1713.75 |
1443571200000 | 1747.74 |
1443657600000 | 1727.18 |
1443744000000 | 1737.78 |
1444003200000 | 1783.27 |
1444089600000 | 1788.45 |
1444176000000 | 1767.74 |
1444262400000 | 1773.24 |
1444348800000 | 1763 |
1444608000000 | 1755.96 |
1444694400000 | 1726.82 |
1444780800000 | 1691.6 |
1444867200000 | 1728.66 |
1444953600000 | 1741.29 |
1445212800000 | 1760.92 |
1445299200000 | 1759.84 |
1445385600000 | 1771.62 |
1445472000000 | 1785.41 |
1445558400000 | 1820.52 |
1445817600000 | 1801.35 |
1445904000000 | 1772.61 |
1445990400000 | 1800.08 |
1446076800000 | 1797.26 |
1446163200000 | 1799.48 |
1446422400000 | 1822.58 |
1446508800000 | 1821.42 |
1446595200000 | 1796.77 |
1446681600000 | 1810.82 |
1446768000000 | 1831.55 |
1447027200000 | 1813.24 |
1447113600000 | 1815.38 |
1447200000000 | 1831.1 |
1447286400000 | 1809.47 |
1447372800000 | 1783.91 |
1447632000000 | 1799.84 |
1447718400000 | 1823.22 |
1447804800000 | 1818.65 |
1447891200000 | 1826.79 |
1447977600000 | 1829.24 |
1448236800000 | 1827.7 |
1448323200000 | 1795.77 |
1448409600000 | 1820.71 |
1448496000000 | 1835.27 |
1448582400000 | 1843.87 |
1448841600000 | 1858.87 |
1448928000000 | 1843.88 |
1449014400000 | 1873.66 |
1449100800000 | 1836.71 |
1449187200000 | 1835.33 |
1449446400000 | 1869.32 |
1449532800000 | 1840.2 |
1449619200000 | 1831.69 |
1449705600000 | 1799.64 |
1449792000000 | 1766.64 |
1450051200000 | 1741.56 |
1450137600000 | 1789.16 |
1450224000000 | 1792.53 |
1450310400000 | 1819.83 |
1450396800000 | 1814.81 |
1450656000000 | 1796.12 |
1450742400000 | 1789.41 |
1450828800000 | 1814.35 |
1451260800000 | 1808.16 |
1451347200000 | 1843.3 |
1451433600000 | 1830.74 |
1451865600000 | 1793.6 |
1451952000000 | 1810.34 |
1452038400000 | 1787.52 |
1452124800000 | 1745.34 |
1452211200000 | 1725.05 |
1452470400000 | 1698.13 |
1452556800000 | 1714.46 |
1452643200000 | 1719.26 |
1452729600000 | 1672.54 |
1452816000000 | 1614.25 |
1453075200000 | 1591.27 |
1453161600000 | 1647.56 |
1453248000000 | 1596.76 |
1453334400000 | 1622.07 |
1453420800000 | 1668.9 |
1453680000000 | 1688.47 |
1453766400000 | 1688.01 |
1453852800000 | 1695.45 |
1453939200000 | 1643.18 |
1454025600000 | 1688.63 |
1454284800000 | 1698.35 |
1454371200000 | 1677.2 |
1454457600000 | 1645.52 |
1454544000000 | 1627.8699 |
1454630400000 | 1592.72 |
1454889600000 | 1500.14 |
1454976000000 | 1490.49 |
1455062400000 | 1529.5 |
1455148800000 | 1485.01 |
1455235200000 | 1512.23 |
1455494400000 | 1562.08 |
1455580800000 | 1544.72 |
1455667200000 | 1586.98 |
1455753600000 | 1619.41 |
1455840000000 | 1612.67 |
1456099200000 | 1625.82 |
1456185600000 | 1619.52 |
1456272000000 | 1536.4 |
1456358400000 | 1589.42 |
1456444800000 | 1603.72 |
1456704000000 | 1612.67 |
1456790400000 | 1647.6199 |
1456876800000 | 1651.77 |
1456963200000 | 1649.65 |
1457049600000 | 1653.57 |
1457308800000 | 1639.85 |
1457395200000 | 1603.53 |
1457481600000 | 1598.81 |
1457568000000 | 1566.65 |
1457654400000 | 1618.53 |
1457913600000 | 1644.78 |
1458000000000 | 1631.16 |
1458086400000 | 1632.71 |
1458172800000 | 1601.31 |
1458259200000 | 1610.7 |
1458518400000 | 1594.79 |
1458604800000 | 1603.22 |
1458691200000 | 1616.21 |
1458777600000 | 1599.49 |
1459209600000 | 1598.85 |
1459296000000 | 1627.08 |
1459382400000 | 1625.92 |
1459468800000 | 1641.43 |
1459728000000 | 1641.59 |
1459814400000 | 1615.6199 |
1459900800000 | 1632.79 |
1459987200000 | 1620.39 |
1460073600000 | 1635.29 |
1460332800000 | 1631.82 |
1460419200000 | 1635.08 |
1460505600000 | 1666.47 |
1460592000000 | 1657.73 |
1460678400000 | 1649.83 |
1460937600000 | 1653.68 |
1461024000000 | 1677.66 |
1461110400000 | 1671.42 |
1461196800000 | 1654.75 |
1461283200000 | 1645.16 |
1461542400000 | 1645.67 |
1461628800000 | 1638.27 |
1461715200000 | 1662.59 |
1461801600000 | 1649.15 |
1461888000000 | 1624.94 |
1462147200000 | 1632.65 |
1462233600000 | 1615.38 |
1462320000000 | 1598.82 |
1462406400000 | 1601.89 |
1462492800000 | 1600.2 |
1462752000000 | 1620.9 |
1462838400000 | 1630.4 |
1462924800000 | 1640.15 |
1463011200000 | 1630.89 |
1463097600000 | 1645.43 |
1463443200000 | 1660.44 |
1463529600000 | 1663.5 |
1463616000000 | 1647.15 |
1463702400000 | 1667.68 |
1463961600000 | 1674.51 |
1464048000000 | 1673.82 |
1464134400000 | 1684.22 |
1464220800000 | 1690.18 |
1464307200000 | 1690.29 |
1464566400000 | 1691.83 |
1464652800000 | 1688.11 |
1464739200000 | 1695.54 |
1464825600000 | 1698 |
1464912000000 | 1688.37 |
1465171200000 | 1683.41 |
1465257600000 | 1697.68 |
1465344000000 | 1698.47 |
1465430400000 | 1679.33 |
1465516800000 | 1641.82 |
1465776000000 | 1611.82 |
1465862400000 | 1574.72 |
1465948800000 | 1582.55 |
1466035200000 | 1559.45 |
1466121600000 | 1575.47 |
1466380800000 | 1618.46 |
1466467200000 | 1614.4 |
1466553600000 | 1626.51 |
1466640000000 | 1641.6199 |
1466726400000 | 1586.67 |
1466985600000 | 1520.88 |
1467072000000 | 1554.71 |
1467158400000 | 1583.8599 |
1467244800000 | 1601.04 |
1467331200000 | 1620.51 |
1467590400000 | 1603.71 |
1467676800000 | 1577.01 |
1467763200000 | 1551.69 |
1467849600000 | 1582.09 |
1467936000000 | 1610.2 |
1468195200000 | 1636.34 |
1468281600000 | 1627.3699 |
1468368000000 | 1625.34 |
1468454400000 | 1634.06 |
1468540800000 | 1625.66 |
1468800000000 | 1644.31 |
1468886400000 | 1639.65 |
1468972800000 | 1664.77 |
1469059200000 | 1667.57 |
1469145600000 | 1674.98 |
1469404800000 | 1683.75 |
1469491200000 | 1691.93 |
1469577600000 | 1716.21 |
1469664000000 | 1703.27 |
1469750400000 | 1717.37 |
1470009600000 | 1723.33 |
1470096000000 | 1695.12 |
1470182400000 | 1683.87 |
1470268800000 | 1698.23 |
1470355200000 | 1707.48 |
1470614400000 | 1704.12 |
1470700800000 | 1729.54 |
1470787200000 | 1728.53 |
1470873600000 | 1743.99 |
1470960000000 | 1737.55 |
1471219200000 | 1746.82 |
1471305600000 | 1728.67 |
1471392000000 | 1698.02 |
1471478400000 | 1717.64 |
1471564800000 | 1711.16 |
1471824000000 | 1713.88 |
1471910400000 | 1726.43 |
1471996800000 | 1730.54 |
1472083200000 | 1717.76 |
1472169600000 | 1723.2 |
1472428800000 | 1725.47 |
1472515200000 | 1738.86 |
1472601600000 | 1727.43 |
1472688000000 | 1732.98 |
1472774400000 | 1753.91 |
1473033600000 | 1754.55 |
1473120000000 | 1766.05 |
1473206400000 | 1768.13 |
1473292800000 | 1758.57 |
1473379200000 | 1748.09 |
1473638400000 | 1736.5 |
1473724800000 | 1742.29 |
1473811200000 | 1747.97 |
1473897600000 | 1761.09 |
1473984000000 | 1768.17 |
1474243200000 | 1774.1 |
1474329600000 | 1773.65 |
1474416000000 | 1778.27 |
1474502400000 | 1810.39 |
1474588800000 | 1802.18 |
1474848000000 | 1780.48 |
1474934400000 | 1779.13 |
1475020800000 | 1792.25 |
1475107200000 | 1785.42 |
1475193600000 | 1802.3 |
1475539200000 | 1819.3 |
1475625600000 | 1809.95 |
1475712000000 | 1808.52 |
1475798400000 | 1793.81 |
1476057600000 | 1812.5 |
1476144000000 | 1805.99 |
1476230400000 | 1781.54 |
1476316800000 | 1770.45 |
1476403200000 | 1776.5 |
1476662400000 | 1762.87 |
1476748800000 | 1785.02 |
1476835200000 | 1785.85 |
1476921600000 | 1783.46 |
1477008000000 | 1782.58 |
1477267200000 | 1767.82 |
1477353600000 | 1758.34 |
1477440000000 | 1751.29 |
1477526400000 | 1742.31 |
1477612800000 | 1730.48 |
1477872000000 | 1723.88 |
1477958400000 | 1705.88 |
1478044800000 | 1685.65 |
1478131200000 | 1703.54 |
1478217600000 | 1691.34 |
1478476800000 | 1722.49 |
1478563200000 | 1730.32 |
1478649600000 | 1750.89 |
1478736000000 | 1715.42 |
1478822400000 | 1694.64 |
1479081600000 | 1688.34 |
1479168000000 | 1698.99 |
1479254400000 | 1717.22 |
1479340800000 | 1725.45 |
1479427200000 | 1735.88 |
1479686400000 | 1737.9 |
1479772800000 | 1740.23 |
1479859200000 | 1717.82 |
1479945600000 | 1727.64 |
1480032000000 | 1726.64 |
1480291200000 | 1709.93 |
1480377600000 | 1713.94 |
1480464000000 | 1717.12 |
1480550400000 | 1695.7 |
1480636800000 | 1686.41 |
1480896000000 | 1700.9 |
1480982400000 | 1700.39 |
1481068800000 | 1718.42 |
1481155200000 | 1732.98 |
1481241600000 | 1753.27 |
1481500800000 | 1746.75 |
1481587200000 | 1750.09 |
1481673600000 | 1740.04 |
1481760000000 | 1761.48 |
1481846400000 | 1767.44 |
1482105600000 | 1783.13 |
1482192000000 | 1786.98 |
1482278400000 | 1786.46 |
1482364800000 | 1778.62 |
1482451200000 | 1788.1 |
1482796800000 | 1809.76 |
1482883200000 | 1811.42 |
1482969600000 | 1813.09 |
1483056000000 | 1811.72 |
1483315200000 | 1840.57 |
1483401600000 | 1839.81 |
1483488000000 | 1836.18 |
1483574400000 | 1839.03 |
1483660800000 | 1838.89 |
1483920000000 | 1846.95 |
1484006400000 | 1841.23 |
1484092800000 | 1847.35 |
1484179200000 | 1829.5 |
1484265600000 | 1840.59 |
1484524800000 | 1849.36 |
1484611200000 | 1835.9 |
1484697600000 | 1838.47 |
1484784000000 | 1836.48 |
1484870400000 | 1835.82 |
1485129600000 | 1830.38 |
1485216000000 | 1831.31 |
1485302400000 | 1847.43 |
1485388800000 | 1859.65 |
1485475200000 | 1857.58 |
1485734400000 | 1845.58 |
1485820800000 | 1830.64 |
1485907200000 | 1850.21 |
1485993600000 | 1857.78 |
1486080000000 | 1854.88 |
1486339200000 | 1830.21 |
1486425600000 | 1834.38 |
1486512000000 | 1843.4 |
1486598400000 | 1856.98 |
1486684800000 | 1870.65 |
1486944000000 | 1878.45 |
1487030400000 | 1881.24 |
1487116800000 | 1889.91 |
1487203200000 | 1890.62 |
1487289600000 | 1888.13 |
1487548800000 | 1899.27 |
1487635200000 | 1919.56 |
1487721600000 | 1919.97 |
1487808000000 | 1912.39 |
1487894400000 | 1885.81 |
1488153600000 | 1896.66 |
1488240000000 | 1904.49 |
1488326400000 | 1925.9 |
1488412800000 | 1929.62 |
1488499200000 | 1926.66 |
1488758400000 | 1930.57 |
1488844800000 | 1941.93 |
1488931200000 | 1955.18 |
1489017600000 | 1949.22 |
1489104000000 | 1968.02 |
1489363200000 | 1974.21 |
1489449600000 | 1978.33 |
1489536000000 | 1977.26 |
1489622400000 | 1988.38 |
1489708800000 | 1998.65 |
1489968000000 | 1992.82 |
1490054400000 | 1968.53 |
1490140800000 | 1953.51 |
1490227200000 | 1980.1 |
1490313600000 | 2003.22 |
1490572800000 | 1991.52 |
1490659200000 | 2019.75 |
1490745600000 | 2030.69 |
1490832000000 | 2040.27 |
1490918400000 | 2046.86 |
1491177600000 | 2035.17 |
1491264000000 | 2045.88 |
1491350400000 | 2041.69 |
1491436800000 | 2034.42 |
1491523200000 | 2046.28 |
1491782400000 | 2056.9 |
1491868800000 | 2017.62 |
1491955200000 | 2020.78 |
1492041600000 | 2022.64 |
1492473600000 | 2001.34 |
1492560000000 | 2014.01 |
1492646400000 | 2017.32 |
1492732800000 | 2016.49 |
1492992000000 | 2063.87 |
1493078400000 | 2066.43 |
1493164800000 | 2083.85 |
1493251200000 | 2084.46 |
1493337600000 | 2093.23 |
1493683200000 | 2125.65 |
1493769600000 | 2116.82 |
1493856000000 | 2141.4899 |
1493942400000 | 2129.44 |
1494201600000 | 2134.54 |
1494288000000 | 2148.18 |
1494374400000 | 2155.16 |
1494460800000 | 2147.01 |
1494547200000 | 2210.43 |
1494806400000 | 2226.19 |
1494892800000 | 2231.39 |
1494979200000 | 2198.05 |
1495065600000 | 2195.73 |
1495152000000 | 2221.59 |
1495411200000 | 2221.5 |
1495497600000 | 2236.57 |
1495584000000 | 2256.09 |
1495670400000 | 2275.9 |
1495756800000 | 2275.43 |
1496016000000 | 2275.91 |
1496102400000 | 2284.48 |
1496188800000 | 2289.26 |
1496275200000 | 2313.17 |
1496361600000 | 2322.07 |
1496707200000 | 2309.88 |
1496793600000 | 2303.2 |
1496880000000 | 2296.12 |
1496966400000 | 2308.84 |
1497225600000 | 2246.84 |
1497312000000 | 2275.56 |
1497398400000 | 2280.41 |
1497484800000 | 2249.02 |
1497571200000 | 2275.2399 |
1497830400000 | 2297.15 |
1497916800000 | 2289.38 |
1498003200000 | 2275.6 |
1498089600000 | 2285.2399 |
1498176000000 | 2268.17 |
1498435200000 | 2267.45 |
1498521600000 | 2245.44 |
1498608000000 | 2220.94 |
1498694400000 | 2173.2199 |
1498780800000 | 2188.25 |
1499040000000 | 2207.33 |
1499126400000 | 2207.26 |
1499212800000 | 2224.21 |
1499299200000 | 2213.65 |
1499385600000 | 2220.04 |
1499644800000 | 2236.2199 |
1499731200000 | 2236.71 |
1499817600000 | 2275.18 |
1499904000000 | 2288.91 |
1499990400000 | 2298.9 |
1500249600000 | 2307.57 |
1500336000000 | 2278.7 |
1500422400000 | 2292.16 |
1500508800000 | 2291.85 |
1500595200000 | 2274.87 |
1500854400000 | 2258.07 |
1500940800000 | 2260.17 |
1501027200000 | 2278.33 |
1501113600000 | 2283.41 |
1501200000000 | 2258.28 |
1501459200000 | 2258.92 |
1501545600000 | 2269.4 |
1501632000000 | 2269.23 |
1501718400000 | 2259.04 |
1501804800000 | 2282.83 |
1502064000000 | 2285.44 |
1502150400000 | 2284.41 |
1502236800000 | 2258.21 |
1502323200000 | 2233.34 |
1502409600000 | 2218.4699 |
1502668800000 | 2256.87 |
1502755200000 | 2256.56 |
1502841600000 | 2267.4 |
1502928000000 | 2270.2199 |
1503014400000 | 2258.63 |
1503273600000 | 2245.52 |
1503360000000 | 2274.71 |
1503446400000 | 2267.7 |
1503532800000 | 2259.38 |
1503619200000 | 2266.43 |
1503878400000 | 2255.56 |
1503964800000 | 2229.18 |
1504051200000 | 2259.55 |
1504137600000 | 2292.62 |
1504224000000 | 2310.9899 |
1504483200000 | 2296.95 |
1504569600000 | 2308.12 |
1504656000000 | 2314.02 |
1504742400000 | 2336.73 |
1504828800000 | 2331.14 |
1505088000000 | 2365.2 |
1505174400000 | 2362.69 |
1505260800000 | 2358.95 |
1505347200000 | 2368.7399 |
1505433600000 | 2368.16 |
1505692800000 | 2386.12 |
1505779200000 | 2398.9 |
1505865600000 | 2391.1 |
1505952000000 | 2388.16 |
1506038400000 | 2400.7199 |
1506297600000 | 2409.84 |
1506384000000 | 2401.15 |
1506470400000 | 2401.12 |
1506556800000 | 2420.2399 |
1506643200000 | 2434.14 |
1506902400000 | 2474.7199 |
1507075200000 | 2499.03 |
1507161600000 | 2489.62 |
1507248000000 | 2493.48 |
1507507200000 | 2502.33 |
1507593600000 | 2497.95 |
1507680000000 | 2509.89 |
1507766400000 | 2525.04 |
1507852800000 | 2526.42 |
1508112000000 | 2539.77 |
1508198400000 | 2513.87 |
1508284800000 | 2519.44 |
1508371200000 | 2494.9 |
1508457600000 | 2486.53 |
1508716800000 | 2499.4699 |
1508803200000 | 2487.53 |
1508889600000 | 2468.89 |
1508976000000 | 2490.31 |
1509062400000 | 2526.13 |
1509321600000 | 2545.04 |
1509494400000 | 2571.48 |
1509580800000 | 2559.63 |
1509667200000 | 2577.3 |
1509926400000 | 2591.96 |
1510012800000 | 2557.58 |
1510099200000 | 2521.41 |
1510185600000 | 2458.71 |
1510272000000 | 2491.13 |
1510531200000 | 2470.19 |
1510617600000 | 2491.48 |
1510704000000 | 2458.03 |
1510790400000 | 2506.2199 |
1510876800000 | 2512.37 |
1511136000000 | 2543.6 |
1511222400000 | 2583.89 |
1511308800000 | 2564.86 |
1511395200000 | 2573.39 |
1511481600000 | 2571.05 |
1511740800000 | 2549.2199 |
1511827200000 | 2562.33 |
1511913600000 | 2518.32 |
1512000000000 | 2515.81 |
1512086400000 | 2497.45 |
1512345600000 | 2490.46 |
1512432000000 | 2490.6 |
1512518400000 | 2474.7199 |
1512604800000 | 2488.1 |
1512691200000 | 2514.83 |
1512950400000 | 2508.56 |
1513036800000 | 2517.25 |
1513123200000 | 2536.11 |
1513209600000 | 2535.83 |
1513296000000 | 2532.04 |
1513555200000 | 2560.57 |
1513641600000 | 2561.67 |
1513728000000 | 2531.45 |
1513814400000 | 2537.68 |
1513900800000 | 2536.25 |
1514332800000 | 2537.78 |
1514419200000 | 2524.35 |
1514505600000 | 2529.04 |
1514851200000 | 2554.91 |
1514937600000 | 2596.91 |
1515024000000 | 2622.38 |
1515110400000 | 2642.55 |
1515369600000 | 2671.4699 |
1515456000000 | 2686.16 |
1515542400000 | 2649.77 |
1515628800000 | 2650.1 |
1515715200000 | 2663.91 |
1515974400000 | 2653.28 |
1516060800000 | 2651.62 |
1516147200000 | 2646.03 |
1516233600000 | 2683.59 |
1516320000000 | 2703.04 |
1516579200000 | 2705.78 |
1516665600000 | 2704.39 |
1516752000000 | 2657.46 |
1516838400000 | 2634.94 |
1516924800000 | 2665.73 |
1517184000000 | 2673.51 |
1517270400000 | 2638.67 |
1517356800000 | 2649.08 |
1517443200000 | 2639.5 |
1517529600000 | 2599.7199 |
1517788800000 | 2553.83 |
1517875200000 | 2479.93 |
1517961600000 | 2558.92 |
1518048000000 | 2455.76 |
1518134400000 | 2441.2199 |
1518393600000 | 2478 |
1518480000000 | 2462.54 |
1518566400000 | 2521.27 |
1518652800000 | 2534.36 |
1518739200000 | 2578.09 |
1518998400000 | 2563.38 |
1519084800000 | 2591.63 |
1519171200000 | 2603 |
1519257600000 | 2583.27 |
1519344000000 | 2602.71 |
1519603200000 | 2618.41 |
1519689600000 | 2621.55 |
1519776000000 | 2629.93 |
1519862400000 | 2562.23 |
1519948800000 | 2482.44 |
1520208000000 | 2537.36 |
1520294400000 | 2567.7399 |
1520380800000 | 2595.39 |
1520467200000 | 2658.38 |
1520553600000 | 2692.43 |
1520812800000 | 2713.03 |
1520899200000 | 2694.2399 |
1520985600000 | 2679 |
1521072000000 | 2697.51 |
1521158400000 | 2679.85 |
1521417600000 | 2650.85 |
1521504000000 | 2677.71 |
1521590400000 | 2666.17 |
1521676800000 | 2581.82 |
1521763200000 | 2555.44 |
1522022400000 | 2512.41 |
1522108800000 | 2555.32 |
1522195200000 | 2482.6 |
1522281600000 | 2494.46 |
1522713600000 | 2467.02 |
1522800000000 | 2425.53 |
1522886400000 | 2512.98 |
1522972800000 | 2500.4899 |
1523232000000 | 2528.91 |
1523318400000 | 2568.4699 |
1523404800000 | 2563.56 |
1523491200000 | 2607.94 |
1523577600000 | 2620.13 |
1523836800000 | 2607.62 |
1523923200000 | 2649.61 |
1524009600000 | 2665.59 |
1524096000000 | 2638.76 |
1524182400000 | 2623.86 |
1524441600000 | 2646.03 |
1524528000000 | 2626.8 |
1524614400000 | 2566.7 |
1524700800000 | 2616.56 |
1524787200000 | 2625.96 |
1525046400000 | 2625.6 |
1525219200000 | 2693.66 |
1525305600000 | 2691 |
1525392000000 | 2696.95 |
1525651200000 | 2754.28 |
1525737600000 | 2745.4899 |
1525824000000 | 2773.4 |
1525910400000 | 2787.23 |
1525996800000 | 2779.5 |
1526256000000 | 2773.2399 |
1526342400000 | 2772.26 |
1526428800000 | 2781.85 |
1526515200000 | 2804.96 |
1526601600000 | 2805.9899 |
1526947200000 | 2818.23 |
1527033600000 | 2796.27 |
1527120000000 | 2800.64 |
1527206400000 | 2824.17 |
1527465600000 | 2832.73 |
1527552000000 | 2780.5 |
1527638400000 | 2798.48 |
1527724800000 | 2786.44 |
1527811200000 | 2795.15 |
1528070400000 | 2815.48 |
1528156800000 | 2831.7 |
1528243200000 | 2842.13 |
1528329600000 | 2815.4 |
1528416000000 | 2805.1 |
1528675200000 | 2843.91 |
1528761600000 | 2866.02 |
1528848000000 | 2903.38 |
1528934400000 | 2943.68 |
1529020800000 | 2863.55 |
1529280000000 | 2849.37 |
1529366400000 | 2801.01 |
1529452800000 | 2830.8 |
1529539200000 | 2798.7399 |
1529625600000 | 2799.05 |
1529884800000 | 2733.63 |
1529971200000 | 2745.36 |
1530057600000 | 2721.15 |
1530144000000 | 2647.7 |
1530230400000 | 2691.38 |
1530489600000 | 2667.68 |
1530576000000 | 2705.21 |
1530662400000 | 2698.2399 |
1530748800000 | 2743.05 |
1530835200000 | 2763.09 |
1531094400000 | 2779.93 |
1531180800000 | 2809.7 |
1531267200000 | 2794.25 |
1531353600000 | 2826.98 |
1531440000000 | 2823.66 |
1531699200000 | 2841.87 |
1531785600000 | 2851.64 |
1531872000000 | 2877.15 |
1531958400000 | 2869.3 |
1532044800000 | 2878.9 |
1532304000000 | 2886.13 |
1532390400000 | 2905.54 |
1532476800000 | 2915.83 |
1532563200000 | 2932.41 |
1532649600000 | 2952.76 |
1532908800000 | 2912.2399 |
1532995200000 | 2883.2199 |
1533081600000 | 2899.48 |
1533168000000 | 2885.13 |
1533254400000 | 2924.8 |
1533513600000 | 2938.57 |
1533600000000 | 2927.63 |
1533686400000 | 2927.2 |
1533772800000 | 2947.86 |
1533859200000 | 2923.12 |
1534118400000 | 2938.25 |
1534204800000 | 2913.66 |
1534291200000 | 2843.14 |
1534377600000 | 2888.33 |
1534464000000 | 2881.17 |
1534723200000 | 2917.25 |
1534809600000 | 2926.51 |
1534896000000 | 2936.41 |
1534982400000 | 2962.4 |
1535068800000 | 2982.6 |
1535328000000 | 3028.55 |
1535414400000 | 3025.9699 |
1535500800000 | 3039.48 |
1535587200000 | 3020.43 |
1535673600000 | 3012.77 |
1535932800000 | 3024.4699 |
1536019200000 | 2986.39 |
1536105600000 | 2912.4 |
1536192000000 | 2894.82 |
1536278400000 | 2912.07 |
1536537600000 | 2908.9899 |
1536624000000 | 2895.21 |
1536710400000 | 2899.61 |
1536796800000 | 2876.41 |
1536883200000 | 2910.83 |
1537142400000 | 2904.21 |
1537228800000 | 2907.62 |
1537315200000 | 2867.02 |
1537401600000 | 2824.77 |
1537488000000 | 2816.83 |
1537747200000 | 2807.57 |
1537833600000 | 2854.59 |
1537920000000 | 2851.42 |
1538006400000 | 2832.9 |
1538092800000 | 2813.07 |
1538352000000 | 2852.23 |
1538438400000 | 2845.76 |
1538611200000 | 2804.82 |
1538697600000 | 2745.14 |
1538956800000 | 2646.16 |
1539043200000 | 2667.7199 |
1539129600000 | 2554.11 |
1539216000000 | 2547.58 |
1539302400000 | 2584.9699 |
1539561600000 | 2588.33 |
1539648000000 | 2678.41 |
1539734400000 | 2686.89 |
1539820800000 | 2659.34 |
1539907200000 | 2650.3 |
1540166400000 | 2640.55 |
1540252800000 | 2550.31 |
1540339200000 | 2531.8 |
1540425600000 | 2552.44 |
1540512000000 | 2508.4899 |
1540771200000 | 2552.85 |
1540857600000 | 2571.15 |
1540944000000 | 2637.84 |
1541030400000 | 2670.34 |
1541116800000 | 2668.37 |
1541376000000 | 2647.76 |
1541462400000 | 2656.4 |
1541548800000 | 2687.2399 |
1541635200000 | 2670.9 |
1541721600000 | 2665.94 |
1541980800000 | 2567.19 |
1542067200000 | 2607.37 |
1542153600000 | 2591.33 |
1542240000000 | 2571.4699 |
1542326400000 | 2569.53 |
1542585600000 | 2526.7 |
1542672000000 | 2479.84 |
1542758400000 | 2525.82 |
1542844800000 | 2503.26 |
1542931200000 | 2536.65 |
1543190400000 | 2572.84 |
1543276800000 | 2561.36 |
1543363200000 | 2567.23 |
1543449600000 | 2605.16 |
1543536000000 | 2591.01 |
1543795200000 | 2646.32 |
1543881600000 | 2618.3 |
1543968000000 | 2574.66 |
1544054400000 | 2505.35 |
1544140800000 | 2516.63 |
1544400000000 | 2481.11 |
1544486400000 | 2522.81 |
1544572800000 | 2563.96 |
1544659200000 | 2547.23 |
1544745600000 | 2519.83 |
1545004800000 | 2497.95 |
1545091200000 | 2480.06 |
1545177600000 | 2495.86 |
1545264000000 | 2432.79 |
1545350400000 | 2431.16 |
1545868800000 | 2400.28 |
1545955200000 | 2450.18 |
1546387200000 | 2464.4899 |
1546473600000 | 2392.6 |
1546560000000 | 2469.78 |
1546819200000 | 2511.7199 |
1546905600000 | 2519.1 |
1546992000000 | 2547.67 |
1547078400000 | 2530.65 |
1547164800000 | 2516.96 |
1547424000000 | 2478.06 |
1547510400000 | 2502.21 |
1547596800000 | 2520.02 |
1547683200000 | 2517.03 |
1547769600000 | 2579.89 |
1548028800000 | 2590.4899 |
1548115200000 | 2577.43 |
1548201600000 | 2593.01 |
1548288000000 | 2624.41 |
1548374400000 | 2650.3 |
1548633600000 | 2624.4 |
1548720000000 | 2632.46 |
1548806400000 | 2591.81 |
1548892800000 | 2587.66 |
1548979200000 | 2516.5 |
1549238400000 | 2557.13 |
1549324800000 | 2611.45 |
1549411200000 | 2621.7 |
1549497600000 | 2535.33 |
1549584000000 | 2482.94 |
1549843200000 | 2519.85 |
1549929600000 | 2537.7199 |
1550016000000 | 2548.64 |
1550102400000 | 2564.02 |
1550188800000 | 2583.9699 |
1550448000000 | 2622.15 |
1550534400000 | 2633.62 |
1550620800000 | 2615.62 |
1550707200000 | 2601.85 |
1550793600000 | 2615.75 |
1551052800000 | 2623.9899 |
1551139200000 | 2617.55 |
1551225600000 | 2592.11 |
1551312000000 | 2601.93 |
1551398400000 | 2637.52 |
1551657600000 | 2649.06 |
1551744000000 | 2660.92 |
1551830400000 | 2643.25 |
1551916800000 | 2624.87 |
1552003200000 | 2626.86 |
1552262400000 | 2668.33 |
1552348800000 | 2656.08 |
1552435200000 | 2653.28 |
1552521600000 | 2652.4899 |
1552608000000 | 2666.96 |
1552867200000 | 2662.43 |
1552953600000 | 2704.9699 |
1553040000000 | 2678.91 |
1553126400000 | 2674.2399 |
1553212800000 | 2641.57 |
1553472000000 | 2627.39 |
1553558400000 | 2721.42 |
1553644800000 | 2687.14 |
1553731200000 | 2673.93 |
1553817600000 | 2671.68 |
1554076800000 | 2715.83 |
1554163200000 | 2719.87 |
1554249600000 | 2772.29 |
1554336000000 | 2766.2 |
1554422400000 | 2776.81 |
1554681600000 | 2767.15 |
1554768000000 | 2741.68 |
1554854400000 | 2741.73 |
1554940800000 | 2741.83 |
1555027200000 | 2760.69 |
1555286400000 | 2789.92 |
1555372800000 | 2816.58 |
1555459200000 | 2813.09 |
1555545600000 | 2802.8 |
1555977600000 | 2834.41 |
1556064000000 | 2895.61 |
1556150400000 | 2877.71 |
1556236800000 | 2897.44 |
1556496000000 | 2912.32 |
1556582400000 | 2911.57 |
1556755200000 | 2886.18 |
1556841600000 | 2888.54 |
1557100800000 | 2850.44 |
1557187200000 | 2835.4899 |
1557273600000 | 2867.62 |
1557360000000 | 2791.64 |
1557446400000 | 2816.03 |
1557705600000 | 2744.67 |
1557792000000 | 2811.29 |
1557878400000 | 2824.71 |
1557964800000 | 2881.91 |
1558051200000 | 2867.2 |
1558310400000 | 2838.95 |
1558396800000 | 2872.44 |
1558483200000 | 2913.05 |
1558569600000 | 2841.4699 |
1558656000000 | 2844.87 |
1558915200000 | 2863.4699 |
1559001600000 | 2872.79 |
1559088000000 | 2781.67 |
1559174400000 | 2808.2 |
1559260800000 | 2748.48 |
1559520000000 | 2745.33 |
1559606400000 | 2743.23 |
1559692800000 | 2772.92 |
1559779200000 | 2760.67 |
1559865600000 | 2787.09 |
1560211200000 | 2821.98 |
1560297600000 | 2823.43 |
1560384000000 | 2846.75 |
1560470400000 | 2794.12 |
1560729600000 | 2794.14 |
1560816000000 | 2843.84 |
1560902400000 | 2838.02 |
1560988800000 | 2859.09 |
1561075200000 | 2844.55 |
1561334400000 | 2852.36 |
1561420800000 | 2839.77 |
1561507200000 | 2816.94 |
1561593600000 | 2836.35 |
1561680000000 | 2875.6 |
1561939200000 | 2917.4699 |
1562025600000 | 2914.84 |
1562112000000 | 2940.91 |
1562198400000 | 2944.3 |
1562284800000 | 2924.89 |
1562544000000 | 2917.8 |
1562630400000 | 2897.64 |
1562716800000 | 2903.54 |
1562803200000 | 2877.14 |
1562889600000 | 2863 |
1563148800000 | 2903.9899 |
1563235200000 | 2894.21 |
1563321600000 | 2876.64 |
1563408000000 | 2838.8 |
1563494400000 | 2866.58 |
1563753600000 | 2894.01 |
1563840000000 | 2912.46 |
1563926400000 | 2946.7199 |
1564012800000 | 2908.05 |
1564099200000 | 2945.91 |
1564358400000 | 2945.6 |
1564444800000 | 2892.07 |
1564531200000 | 2915.61 |
1564617600000 | 2943.71 |
1564704000000 | 2856.59 |
1564963200000 | 2774.4899 |
1565049600000 | 2773.16 |
1565136000000 | 2788.68 |
1565222400000 | 2829.08 |
1565308800000 | 2784.83 |
1565568000000 | 2758.9899 |
1565654400000 | 2772.42 |
1565740800000 | 2696.67 |
1565827200000 | 2643.04 |
1565913600000 | 2703.26 |
1566172800000 | 2752.05 |
1566259200000 | 2732.61 |
1566345600000 | 2783.55 |
1566432000000 | 2748.82 |
1566518400000 | 2720.5 |
1566777600000 | 2719.9899 |
1566864000000 | 2745.78 |
1566950400000 | 2727.7399 |
1567036800000 | 2761.09 |
1567123200000 | 2785.2199 |
1567382400000 | 2779.31 |
1567468800000 | 2767.03 |
1567555200000 | 2799.15 |
1567641600000 | 2845.9699 |
1567728000000 | 2861.9 |
1567987200000 | 2864.04 |
1568073600000 | 2823.8 |
1568160000000 | 2859.42 |
1568246400000 | 2868.2399 |
1568332800000 | 2872.07 |
1568592000000 | 2874.5 |
1568678400000 | 2879.87 |
1568764800000 | 2895.31 |
1568851200000 | 2893.96 |
1568937600000 | 2868.59 |
1569196800000 | 2828.07 |
1569283200000 | 2843.21 |
1569369600000 | 2794.09 |
1569456000000 | 2815.63 |
1569542400000 | 2822.69 |
1569801600000 | 2814.36 |
1569888000000 | 2790.7199 |
1569974400000 | 2720.57 |
1570147200000 | 2770 |
1570406400000 | 2785.17 |
1570492800000 | 2695.84 |
1570579200000 | 2730.34 |
1570665600000 | 2725.11 |
1570752000000 | 2802.26 |
1571011200000 | 2803.98 |
1571097600000 | 2805.82 |
1571184000000 | 2801.7399 |
1571270400000 | 2801.15 |
1571356800000 | 2778.43 |
1571616000000 | 2835.9899 |
1571702400000 | 2828.7199 |
1571788800000 | 2808.94 |
1571875200000 | 2833.82 |
1571961600000 | 2814.25 |
1572220800000 | 2823.15 |
1572307200000 | 2809.85 |
1572393600000 | 2811.46 |
1572480000000 | 2796.5 |
1572566400000 | 2829.87 |
1572825600000 | 2884.26 |
1572912000000 | 2901.33 |
1572998400000 | 2907.2399 |
1573084800000 | 2933.38 |
1573171200000 | 2921.44 |
1573430400000 | 2928.35 |
1573516800000 | 2949.66 |
1573603200000 | 2962.29 |
1573689600000 | 2977.09 |
1573776000000 | 2998.92 |
1574035200000 | 3019.01 |
1574121600000 | 3019.98 |
1574208000000 | 3005.29 |
1574294400000 | 2994.4 |
1574380800000 | 3011.91 |
1574640000000 | 3046 |
1574726400000 | 3061.25 |
1574812800000 | 3066.76 |
1574899200000 | 3053.7199 |
1574985600000 | 3066.61 |
1575244800000 | 2992.02 |
1575331200000 | 3005.13 |
1575417600000 | 3041.98 |
1575504000000 | 3037.12 |
1575590400000 | 3054.96 |
1575849600000 | 3053.18 |
1575936000000 | 3028.04 |
1576022400000 | 3026.17 |
1576108800000 | 3040.06 |
1576195200000 | 3049.4 |
1576454400000 | 3087.19 |
1576540800000 | 3060.98 |
1576627200000 | 3032.44 |
1576713600000 | 3046.27 |
1576800000000 | 3050.71 |
1577059200000 | 3057.55 |
1577404800000 | 3035.28 |
1577664000000 | 3014.94 |
1577923200000 | 3063.44 |
1578009600000 | 3035.69 |
1578268800000 | 3001.2 |
1578355200000 | 3036.83 |
1578441600000 | 3044.26 |
1578528000000 | 3095.28 |
1578614400000 | 3105.16 |
1578873600000 | 3093.77 |
1578960000000 | 3099.05 |
1579046400000 | 3103.57 |
1579132800000 | 3129.61 |
1579219200000 | 3152.54 |
1579478400000 | 3172.7199 |
1579564800000 | 3170.25 |
1579651200000 | 3179.83 |
1579737600000 | 3170.33 |
1579824000000 | 3225.9699 |
1580083200000 | 3133.87 |
1580169600000 | 3151.57 |
1580256000000 | 3157.65 |
1580342400000 | 3105.56 |
1580428800000 | 3061.7199 |
1580688000000 | 3065.66 |
1580774400000 | 3124.76 |
1580860800000 | 3194.75 |
1580947200000 | 3207.86 |
1581033600000 | 3179.21 |
1581292800000 | 3182.38 |
1581379200000 | 3250.83 |
1581465600000 | 3270 |
1581552000000 | 3279.73 |
1581638400000 | 3265.31 |
1581897600000 | 3261.48 |
1581984000000 | 3234.62 |
1582070400000 | 3295.94 |
1582156800000 | 3264.28 |
1582243200000 | 3237.15 |
1582502400000 | 3114.68 |
1582588800000 | 3052.02 |
1582675200000 | 3043.45 |
1582761600000 | 2942.21 |
1582848000000 | 2848.71 |
1583107200000 | 2857.55 |
1583193600000 | 2942.67 |
1583280000000 | 2950.92 |
1583366400000 | 2912 |
1583452800000 | 2824.54 |
1583712000000 | 2636.5 |
1583798400000 | 2623.67 |
1583884800000 | 2608.45 |
1583971200000 | 2320.98 |
1584057600000 | 2360.54 |
1584316800000 | 2286.73 |
1584403200000 | 2295.85 |
1584489600000 | 2202.23 |
1584576000000 | 2273.21 |
1584662400000 | 2349.03 |
1584921600000 | 2316.88 |
1585008000000 | 2491.41 |
1585094400000 | 2543.12 |
1585180800000 | 2592.21 |
1585267200000 | 2506.46 |
1585526400000 | 2572.06 |
1585612800000 | 2597.98 |
1585699200000 | 2537.61 |
1585785600000 | 2563.43 |
1585872000000 | 2561.9899 |
1586131200000 | 2662.88 |
1586217600000 | 2698.06 |
1586304000000 | 2746.09 |
1586390400000 | 2789.77 |
1586822400000 | 2879.94 |
1586908800000 | 2793.8 |
1586995200000 | 2816.65 |
1587081600000 | 2871.08 |
1587340800000 | 2906.5 |
1587427200000 | 2832.1 |
1587513600000 | 2899.54 |
1587600000000 | 2949.9699 |
1587686400000 | 2886.4 |
1587945600000 | 2932.13 |
1588032000000 | 2854.32 |
1588118400000 | 2879.7 |
1588204800000 | 2854.65 |
1588550400000 | 2794.65 |
1588636800000 | 2881.8 |
1588723200000 | 2885.7399 |
1588809600000 | 2949.03 |
1588896000000 | 2982.9899 |
1589155200000 | 2987.38 |
1589241600000 | 3003.51 |
1589328000000 | 2987.48 |
1589414400000 | 2914.45 |
1589500800000 | 2919.35 |
1589760000000 | 3035.4 |
1589846400000 | 3049.48 |
1589932800000 | 3104.79 |
1590019200000 | 3068.89 |
1590105600000 | 3088.18 |
1590364800000 | 3155.21 |
1590451200000 | 3174.25 |
1590537600000 | 3109.38 |
1590624000000 | 3172.96 |
1590710400000 | 3185.7199 |
1591056000000 | 3211.26 |
1591142400000 | 3263.4699 |
1591228800000 | 3246.68 |
1591315200000 | 3250.9899 |
1591574400000 | 3193.2399 |
1591660800000 | 3162.15 |
1591747200000 | 3154.48 |
1591833600000 | 3079.51 |
1591920000000 | 3069.17 |
1592179200000 | 3080.12 |
1592265600000 | 3143.65 |
1592352000000 | 3204.48 |
1592438400000 | 3012.21 |
1592524800000 | 3006.64 |
1592784000000 | 2952.6 |
1592870400000 | 3000.95 |
1592956800000 | 2928.34 |
1593043200000 | 2929.82 |
1593129600000 | 2911.83 |
1593388800000 | 2897.93 |
1593475200000 | 2953.65 |
1593561600000 | 2958.02 |
1593648000000 | 2999.65 |
1593734400000 | 3003.45 |
1593993600000 | 3041.57 |
1594080000000 | 3031.69 |
1594166400000 | 3020.01 |
1594252800000 | 3042.9899 |
1594339200000 | 3049.87 |
1594598400000 | 3098.28 |
1594684800000 | 3026.3 |
1594771200000 | 3073.37 |
1594857600000 | 3086.1 |
1594944000000 | 3098.57 |
1595203200000 | 3152.3 |
1595289600000 | 3136.59 |
1595376000000 | 3171.85 |
1595462400000 | 3154.59 |
1595548800000 | 3048.92 |
1595808000000 | 3066.8 |
1595894400000 | 3052.65 |
1595980800000 | 3074.89 |
1596067200000 | 2992.58 |
1596153600000 | 3005 |
1596412800000 | 3056.43 |
1596499200000 | 3020.2399 |
1596585600000 | 3017.26 |
1596672000000 | 2998.2 |
1596758400000 | 3057.16 |
1597017600000 | 3028.2399 |
1597104000000 | 3081.28 |
1597190400000 | 3104.32 |
1597276800000 | 3123 |
1597363200000 | 3080.4 |
1597622400000 | 3107.66 |
1597708800000 | 3093.14 |
1597795200000 | 3111.13 |
1597881600000 | 3083.28 |
1597968000000 | 3087.59 |
1598227200000 | 3117.56 |
1598313600000 | 3131.55 |
1598400000000 | 3172.26 |
1598486400000 | 3129.21 |
1598572800000 | 3109.4899 |
1598832000000 | 3110.14 |
1598918400000 | 3115.76 |
1599004800000 | 3174.25 |
1599091200000 | 3042.34 |
1599177600000 | 2984.66 |
1599436800000 | 3074.45 |
1599523200000 | 3024.02 |
1599609600000 | 3091.18 |
1599696000000 | 3073.57 |
1599782400000 | 3068.34 |
1600041600000 | 3090.55 |
1600128000000 | 3092.95 |
1600214400000 | 3117.23 |
1600300800000 | 3100.83 |
1600387200000 | 3118.02 |
1600646400000 | 2995.45 |
1600732800000 | 3027.68 |
1600819200000 | 3040.91 |
1600905600000 | 3011.2 |
1600992000000 | 3015.51 |
1601251200000 | 3068.27 |
1601337600000 | 3079.51 |
1601424000000 | 3070.25 |
1601510400000 | 3114.14 |
1601596800000 | 3078.82 |
1601856000000 | 3123.38 |
1601942400000 | 3110.4699 |
1602028800000 | 3101.19 |
1602115200000 | 3136.52 |
1602201600000 | 3173.89 |
1602460800000 | 3213.26 |
1602547200000 | 3196.17 |
1602633600000 | 3205.55 |
1602720000000 | 3134.54 |
1602806400000 | 3161.41 |
1603065600000 | 3151.98 |
1603152000000 | 3109.4 |
1603238400000 | 3062.32 |
1603324800000 | 3052.11 |
1603411200000 | 3028.89 |
1603670400000 | 2920.19 |
1603756800000 | 2914.46 |
1603843200000 | 2829.31 |
1603929600000 | 2835.1 |
1604016000000 | 2813.38 |
1604275200000 | 2833.4899 |
1604361600000 | 2885.84 |
1604448000000 | 2964.36 |
1604534400000 | 3021.56 |
1604620800000 | 3014.11 |
1604880000000 | 2974.85 |
1604966400000 | 2940.55 |
1605052800000 | 3028.12 |
1605139200000 | 3027.61 |
1605225600000 | 3040.37 |
1605484800000 | 3029.98 |
1605571200000 | 3000.14 |
1605657600000 | 3016.94 |
1605744000000 | 3033.31 |
1605830400000 | 3066.35 |
1606089600000 | 3054.04 |
1606176000000 | 3018.53 |
1606262400000 | 3049.68 |
1606348800000 | 3085.48 |
1606435200000 | 3128.52 |
1606694400000 | 3146.59 |
1606780800000 | 3116.13 |
1606867200000 | 3094.61 |
1606953600000 | 3085.33 |
1607040000000 | 3117.66 |
1607299200000 | 3123.55 |
1607385600000 | 3139.42 |
1607472000000 | 3116.67 |
1607558400000 | 3114.43 |
1607644800000 | 3101.63 |
1607904000000 | 3111 |
1607990400000 | 3112.54 |
1608076800000 | 3142.61 |
1608163200000 | 3163.2399 |
1608249600000 | 3195.9899 |
1608508800000 | 3136.29 |
1608595200000 | 3179.7 |
1608681600000 | 3183.9699 |
1609113600000 | 3212.32 |
1609200000000 | 3217.9699 |
1609286400000 | 3212.77 |
1609718400000 | 3245.46 |
1609804800000 | 3253.79 |
1609891200000 | 3241.29 |
1609977600000 | 3250.57 |
1610064000000 | 3293.58 |
1610323200000 | 3274.16 |
1610409600000 | 3276.1 |
1610496000000 | 3293.59 |
1610582400000 | 3291.92 |
1610668800000 | 3262.41 |
1610928000000 | 3271.44 |
1611014400000 | 3311.64 |
1611100800000 | 3354.42 |
1611187200000 | 3379.88 |
1611273600000 | 3370.58 |
1611532800000 | 3364.93 |
1611619200000 | 3392.36 |
1611705600000 | 3400.21 |
1611792000000 | 3410.48 |
1611878400000 | 3375.67 |
1612137600000 | 3412.17 |
1612224000000 | 3479.49 |
1612310400000 | 3495.76 |
1612396800000 | 3503.43 |
1612483200000 | 3507.04 |
1612742400000 | 3525.63 |
1612828800000 | 3497.91 |
1612915200000 | 3479.1 |
1613001600000 | 3537.37 |
1613088000000 | 3545.37 |
1613347200000 | 3573.24 |
1613433600000 | 3590.41 |
1613520000000 | 3543.89 |
1613606400000 | 3511.24 |
1613692800000 | 3518.56 |
1613952000000 | 3458.87 |
1614038400000 | 3373.57 |
1614124800000 | 3367.31 |
1614211200000 | 3368.22 |
1614297600000 | 3346.4 |
1614556800000 | 3377.56 |
1614643200000 | 3364.64 |
1614729600000 | 3319.55 |
1614816000000 | 3270.58 |
1614902400000 | 3220.26 |
1615161600000 | 3252.04 |
1615248000000 | 3307.4899 |
1615334400000 | 3305.79 |
1615420800000 | 3360.18 |
1615507200000 | 3329.44 |
1615766400000 | 3348.5 |
1615852800000 | 3386.27 |
1615939200000 | 3372.79 |
1616025600000 | 3400.06 |
1616112000000 | 3372.76 |
1616371200000 | 3407.01 |
1616457600000 | 3416.11 |
1616544000000 | 3378.2 |
1616630400000 | 3349.82 |
1616716800000 | 3380.89 |
1616976000000 | 3368.64 |
1617062400000 | 3364.94 |
1617148800000 | 3395.04 |
1617235200000 | 3443.66 |
1617667200000 | 3455.84 |
1617753600000 | 3445.07 |
1617840000000 | 3475.45 |
1617926400000 | 3483.12 |
1618185600000 | 3453.75 |
1618272000000 | 3487.03 |
1618358400000 | 3482.8 |
1618444800000 | 3517.24 |
1618531200000 | 3525.62 |
1618790400000 | 3511.39 |
1618876800000 | 3471.52 |
1618963200000 | 3480.69 |
1619049600000 | 3531.88 |
1619136000000 | 3518.88 |
1619395200000 | 3535.43 |
1619481600000 | 3538.12 |
1619568000000 | 3513.12 |
1619654400000 | 3489.1 |
1619740800000 | 3503.01 |
1620000000000 | 3512.19 |
1620086400000 | 3393.82 |
1620172800000 | 3435.84 |
1620259200000 | 3385.07 |
1620345600000 | 3427.58 |
1620604800000 | 3360.74 |
1620691200000 | 3296.16 |
1620777600000 | 3262.39 |
1620864000000 | 3284.58 |
1620950400000 | 3327.8 |
1621209600000 | 3336.41 |
1621296000000 | 3332.62 |
1621382400000 | 3301.56 |
1621468800000 | 3369.49 |
1621555200000 | 3368.98 |
1621900800000 | 3397.68 |
1621987200000 | 3404.94 |
1622073600000 | 3381.5 |
1622160000000 | 3425.31 |
1622419200000 | 3412.09 |
1622505600000 | 3412.14 |
1622592000000 | 3363.35 |
1622678400000 | 3354.63 |
1622764800000 | 3387.45 |
1623024000000 | 3391.67 |
1623110400000 | 3388.94 |
1623196800000 | 3412.99 |
1623283200000 | 3443.42 |
1623369600000 | 3475.38 |
1623628800000 | 3508.4 |
1623715200000 | 3503.14 |
1623801600000 | 3499.03 |
1623888000000 | 3507.96 |
1623974400000 | 3489.37 |
1624233600000 | 3486.12 |
1624320000000 | 3512.74 |
1624406400000 | 3478.7 |
1624492800000 | 3536.81 |
1624579200000 | 3562.98 |
1624838400000 | 3582.22 |
1624924800000 | 3605.48 |
1625011200000 | 3564.07 |
1625097600000 | 3550.51 |
1625184000000 | 3568.77 |
1625443200000 | 3566.86 |
1625529600000 | 3601.93 |
1625616000000 | 3643.8 |
1625702400000 | 3587.43 |
1625788800000 | 3607.16 |
1626048000000 | 3633.88 |
1626134400000 | 3645.77 |
1626220800000 | 3645.23 |
1626307200000 | 3617.35 |
1626393600000 | 3612.29 |
1626652800000 | 3567.42 |
1626739200000 | 3570.2 |
1626825600000 | 3594.82 |
1626912000000 | 3648.52 |
1626998400000 | 3668.39 |
1627257600000 | 3644.42 |
1627344000000 | 3623.49 |
1627430400000 | 3661.67 |
1627516800000 | 3679.74 |
1627603200000 | 3681.37 |
1627862400000 | 3717.94 |
1627948800000 | 3720.5 |
1628035200000 | 3761.88 |
1628121600000 | 3818.5 |
1628208000000 | 3790.21 |
1628467200000 | 3832.26 |
1628553600000 | 3839.36 |
1628640000000 | 3812.92 |
1628726400000 | 3838.63 |
1628812800000 | 3824.66 |
1629072000000 | 3819.95 |
1629158400000 | 3853.49 |
1629244800000 | 3879.05 |
1629331200000 | 3841.75 |
1629417600000 | 3877.66 |
1629676800000 | 3914 |
1629763200000 | 3929.71 |
1629849600000 | 3909.45 |
1629936000000 | 3884.92 |
1630022400000 | 3919.37 |
1630281600000 | 3946.76 |
1630368000000 | 3900.62 |
1630454400000 | 3940.9 |
1630540800000 | 3956.12 |
1630627200000 | 3936.26 |
1630886400000 | 3967.92 |
1630972800000 | 3979.11 |
1631059200000 | 3936.19 |
1631145600000 | 3935.1 |
1631232000000 | 3943.32 |
1631491200000 | 3867.38 |
1631577600000 | 3927.25 |
1631664000000 | 3892.51 |
1631750400000 | 3900.97 |
1631836800000 | 3882.56 |
1632096000000 | 3828.07 |
1632182400000 | 3907.37 |
1632268800000 | 3896.16 |
1632355200000 | 3951.76 |
1632441600000 | 3901.55 |
1632700800000 | 3844.78 |
1632787200000 | 3733.59 |
1632873600000 | 3728.4 |
1632960000000 | 3741.98 |
1633046400000 | 3672.55 |
1633305600000 | 3622.63 |
1633392000000 | 3683.04 |
1633478400000 | 3605.48 |
1633564800000 | 3619.19 |
1633651200000 | 3587.7 |
1633910400000 | 3576.35 |
1633996800000 | 3583.46 |
1634083200000 | 3649.53 |
1634169600000 | 3711.42 |
1634256000000 | 3726.24 |
1634515200000 | 3721.66 |
1634601600000 | 3741.93 |
1634688000000 | 3749.23 |
1634774400000 | 3780.26 |
1634860800000 | 3796.46 |
1635120000000 | 3826.85 |
1635206400000 | 3847.06 |
1635292800000 | 3813.57 |
1635379200000 | 3836.75 |
1635465600000 | 3822.64 |
1635724800000 | 3869.04 |
1635811200000 | 3889.63 |
1635897600000 | 3920.89 |
1635984000000 | 3943.81 |
1636070400000 | 3895.73 |
1636329600000 | 3927.04 |
1636416000000 | 3906.65 |
1636502400000 | 3874.91 |
1636588800000 | 3884.17 |
1636675200000 | 3899.84 |
1636934400000 | 3894.96 |
1637020800000 | 3921.47 |
1637107200000 | 3950.06 |
1637193600000 | 3966.75 |
1637280000000 | 3986.96 |
1637539200000 | 3942.21 |
1637625600000 | 3851.83 |
1637712000000 | 3826.61 |
1637798400000 | 3870.27 |
1637884800000 | 3821.83 |
1638144000000 | 3842.93 |
1638230400000 | 3838.55 |
1638316800000 | 3876.52 |
1638403200000 | 3773.22 |
1638489600000 | 3759.02 |
1638748800000 | 3752.95 |
1638835200000 | 3891.55 |
1638921600000 | 3862.39 |
1639008000000 | 3863.06 |
1639094400000 | 3832.87 |
1639353600000 | 3862.96 |
1639440000000 | 3787.77 |
1639526400000 | 3836.47 |
1639612800000 | 3827.46 |
1639699200000 | 3819.69 |
1639958400000 | 3792.38 |
1640044800000 | 3795.92 |
1640131200000 | 3850.3 |
1640217600000 | 3870.26 |
1640563200000 | 3905.42 |
1640649600000 | 3933.57 |
1640736000000 | 3904.25 |
1640822400000 | 3920.17 |
1641168000000 | 3926.87 |
1641254400000 | 3831.95 |
1641340800000 | 3828.4 |
1641427200000 | 3749.67 |
1641513600000 | 3708.17 |
1641772800000 | 3584.75 |
1641859200000 | 3642.53 |
1641945600000 | 3656.41 |
1642032000000 | 3593.2 |
1642118400000 | 3532.97 |
1642377600000 | 3558.04 |
1642464000000 | 3501.63 |
1642550400000 | 3527.93 |
1642636800000 | 3590.91 |
1642723200000 | 3504.31 |
1642982400000 | 3344.11 |
1643068800000 | 3355.16 |
1643155200000 | 3411.32 |
1643241600000 | 3411.87 |
1643328000000 | 3412.09 |
1643587200000 | 3458.08 |
1643673600000 | 3504.82 |
1643760000000 | 3524.05 |
1643846400000 | 3454.5 |
1643932800000 | 3407.26 |
1644192000000 | 3413.77 |
1644278400000 | 3366.96 |
1644364800000 | 3438.29 |
1644451200000 | 3383.25 |
1644537600000 | 3339.57 |
1644796800000 | 3276.63 |
1644883200000 | 3345.82 |
1644969600000 | 3322.44 |
1645056000000 | 3286.46 |
1645142400000 | 3213.39 |
1645401600000 | 3155.67 |
1645488000000 | 3148.44 |
1645574400000 | 3138.87 |
1645660800000 | 3093.29 |
1645747200000 | 3190.9 |
1646006400000 | 3236.39 |
1646092800000 | 3187.5 |
1646179200000 | 3207.06 |
1646265600000 | 3147.9 |
1646352000000 | 3038.2199 |
1646611200000 | 2996.76 |
1646697600000 | 2920.93 |
1646784000000 | 3106.11 |
1646870400000 | 3023.88 |
1646956800000 | 3067.75 |
1647216000000 | 3115.98 |
1647302400000 | 3114.33 |
1647388800000 | 3247.67 |
1647475200000 | 3257.6 |
1647561600000 | 3301.57 |
1647820800000 | 3283.09 |
1647907200000 | 3320.19 |
1647993600000 | 3278.2 |
1648080000000 | 3260.28 |
1648166400000 | 3266.28 |
1648425600000 | 3271.62 |
1648512000000 | 3362.31 |
1648598400000 | 3348.58 |
1648684800000 | 3302.84 |
1648771200000 | 3305.26 |
1649030400000 | 3345.34 |
1649116800000 | 3350.86 |
1649203200000 | 3286.26 |
1649289600000 | 3278.56 |
1649376000000 | 3273.39 |
1649635200000 | 3216.69 |
1649721600000 | 3191.26 |
1649808000000 | 3192.32 |
1649894400000 | 3200.9699 |
1650326400000 | 3209.16 |
1650412800000 | 3255.06 |
1650499200000 | 3270.62 |
1650585600000 | 3172.62 |
1650844800000 | 3146.53 |
1650931200000 | 3079.53 |
1651017600000 | 3091.05 |
1651104000000 | 3135.84 |
1651190400000 | 3129.04 |
1651449600000 | 3061.95 |
1651536000000 | 3084.64 |
1651622400000 | 3065.11 |
1651708800000 | 3076.36 |
1651795200000 | 3000.02 |
1652054400000 | 2900.44 |
1652140800000 | 2929.61 |
1652227200000 | 2977.95 |
1652313600000 | 2974.36 |
1652400000000 | 3075.96 |
1652659200000 | 3074.01 |
1652745600000 | 3110.54 |
1652832000000 | 3041.68 |
1652918400000 | 3045.84 |
1653004800000 | 3073.26 |
1653264000000 | 3092.7 |
1653350400000 | 3059.98 |
1653436800000 | 3056.16 |
1653523200000 | 3096.54 |
1653609600000 | 3178.93 |
1653868800000 | 3226.9699 |
1653955200000 | 3174.86 |
1654041600000 | 3143.38 |
1654128000000 | 3193.31 |
1654214400000 | 3177.54 |
1654473600000 | 3199.17 |
1654560000000 | 3188 |
1654646400000 | 3179.59 |
1654732800000 | 3109.58 |
1654819200000 | 3020.4 |
1655078400000 | 2902.38 |
1655164800000 | 2845.82 |
1655251200000 | 2878.11 |
1655337600000 | 2792.63 |
1655424000000 | 2823.55 |
1655683200000 | 2835.19 |
1655769600000 | 2850.12 |
1655856000000 | 2857.2399 |
1655942400000 | 2840.3 |
1656028800000 | 2919.32 |
1656288000000 | 2958.53 |
1656374400000 | 2950.7 |
1656460800000 | 2907.82 |
1656547200000 | 2885.62 |
1656633600000 | 2894.52 |
1656892800000 | 2881.39 |
1656979200000 | 2847.65 |
1657065600000 | 2928.88 |
1657152000000 | 2969.23 |
1657238400000 | 3005.6 |
1657497600000 | 2979.06 |
1657584000000 | 2953.26 |
1657670400000 | 2925.17 |
1657756800000 | 2875.32 |
1657843200000 | 2937.56 |
1658102400000 | 2925.3 |
1658188800000 | 2973.88 |
1658275200000 | 2987.21 |
1658361600000 | 3043.77 |
1658448000000 | 3048.78 |
1658707200000 | 3011.8 |
1658793600000 | 2993.09 |
1658880000000 | 3036.79 |
1658966400000 | 3068.51 |
1659052800000 | 3125.34 |
1659312000000 | 3143.89 |
1659398400000 | 3119.83 |
1659484800000 | 3159.94 |
1659571200000 | 3198.9899 |
1659657600000 | 3145.15 |
1659916800000 | 3162.16 |
1660003200000 | 3106.18 |
1660089600000 | 3156.78 |
1660176000000 | 3194.1 |
1660262400000 | 3192.17 |
1660521600000 | 3188.31 |
1660608000000 | 3177.32 |
1660694400000 | 3134.03 |
1660780800000 | 3138.82 |
1660867200000 | 3109.61 |
1661126400000 | 3041.4899 |
1661212800000 | 2999.7199 |
1661299200000 | 3035.15 |
1661385600000 | 3057.78 |
1661472000000 | 2979.77 |
1661731200000 | 2935.2 |
1661817600000 | 2944.27 |
1661904000000 | 2923.71 |
1661990400000 | 2861.27 |
1662076800000 | 2934.64 |
1662336000000 | 2904.18 |
1662422400000 | 2919.93 |
1662508800000 | 2927.19 |
1662595200000 | 2955.01 |
1662681600000 | 3010.29 |
1662940800000 | 3035.4 |
1663027200000 | 2943.66 |
1663113600000 | 2925.28 |
1663200000000 | 2898.04 |
1663286400000 | 2817.52 |
1663545600000 | 2807.46 |
1663632000000 | 2777.68 |
1663718400000 | 2805.43 |
1663804800000 | 2702.86 |
1663891200000 | 2656.28 |
1664150400000 | 2654.1 |
1664236800000 | 2655.13 |
1664323200000 | 2669.09 |
1664409600000 | 2607.46 |
1664496000000 | 2670.82 |
1664755200000 | 2716.46 |
1664841600000 | 2831.48 |
1664928000000 | 2797.08 |
1665014400000 | 2803.19 |
1665100800000 | 2730.39 |
1665360000000 | 2696.29 |
1665446400000 | 2691.14 |
1665532800000 | 2664.44 |
1665619200000 | 2694.35 |
1665705600000 | 2714.89 |
1665964800000 | 2765.09 |
1666051200000 | 2800.55 |
1666137600000 | 2718.92 |
1666224000000 | 2755.23 |
1666310400000 | 2736.1 |
1666569600000 | 2771.68 |
1666656000000 | 2857.33 |
1666742400000 | 2890.88 |
1666828800000 | 2845.92 |
1666915200000 | 2849.64 |
1667174400000 | 2845.2199 |
1667260800000 | 2857.4699 |
1667347200000 | 2838.8 |
1667433600000 | 2799.45 |
1667520000000 | 2835.07 |
1667779200000 | 2850.34 |
1667865600000 | 2942.82 |
1667952000000 | 2942.06 |
1668038400000 | 3068.01 |
1668124800000 | 3089.31 |
1668384000000 | 3119.62 |
1668470400000 | 3129.61 |
1668556800000 | 3080.42 |
1668643200000 | 3081.04 |
1668729600000 | 3100.61 |
1668988800000 | 3090.43 |
1669075200000 | 3088.53 |
1669161600000 | 3100.25 |
1669248000000 | 3127.37 |
1669334400000 | 3118.19 |
1669593600000 | 3073.46 |
1669680000000 | 3025.83 |
1669766400000 | 3069.96 |
1669852800000 | 3134.82 |
1669939200000 | 3137.63 |
1670198400000 | 3111.25 |
1670284800000 | 3048.21 |
1670371200000 | 3028.01 |
1670457600000 | 3043.4899 |
1670544000000 | 3043.52 |
1670803200000 | 3052.92 |
1670889600000 | 3095.7399 |
1670976000000 | 3079.8 |
1671062400000 | 2978.37 |
1671148800000 | 2931.82 |
1671408000000 | 2932.7399 |
1671494400000 | 2901.7399 |
1671580800000 | 2947.2 |
1671667200000 | 2907.9899 |
1671753600000 | 2903.57 |
1672099200000 | 2902.83 |
1672185600000 | 2899.21 |
1672272000000 | 2953.18 |
1672358400000 | 2921.12 |
1672617600000 | 2906.58 |
1672704000000 | 2942.6 |
1672790400000 | 2996.66 |
1672876800000 | 3006.64 |
1672963200000 | 3027.7199 |
1673222400000 | 3091.65 |
1673308800000 | 3092.7 |
1673395200000 | 3147.25 |
1673481600000 | 3157.7199 |
1673568000000 | 3196 |
1673827200000 | 3213.38 |
1673913600000 | 3212.21 |
1674000000000 | 3209.13 |
1674086400000 | 3141.39 |
1674172800000 | 3153.3 |
1674432000000 | 3198.53 |
1674518400000 | 3171.78 |
1674604800000 | 3155.39 |
1674691200000 | 3203.64 |
1674777600000 | 3203.45 |
1675036800000 | 3187.09 |
1675123200000 | 3180.09 |
1675209600000 | 3194.69 |
1675296000000 | 3335.98 |
1675382400000 | 3338.57 |
1675641600000 | 3308.46 |
1675728000000 | 3300.88 |
1675814400000 | 3297.9899 |
1675900800000 | 3292.31 |
1675987200000 | 3245.66 |
1676246400000 | 3268.71 |
1676332800000 | 3265.94 |
1676419200000 | 3289.69 |
1676505600000 | 3284.29 |
1676592000000 | 3268.12 |
1676851200000 | 3266.2 |
1676937600000 | 3241.63 |
1677024000000 | 3234.37 |
1677110400000 | 3255.14 |
1677196800000 | 3200.35 |
1677456000000 | 3233.17 |
1677542400000 | 3207.34 |
1677628800000 | 3204.52 |
1677715200000 | 3202.25 |
1677801600000 | 3245.68 |
1678060800000 | 3278.37 |
1678147200000 | 3262.14 |
1678233600000 | 3266.3 |
1678320000000 | 3279.2199 |
1678406400000 | 3255.25 |
1678665600000 | 3196.81 |
1678752000000 | 3254.19 |
1678838400000 | 3177.09 |
1678924800000 | 3244.53 |
1679011200000 | 3226.19 |
1679270400000 | 3221.35 |
1679356800000 | 3238.09 |
1679443200000 | 3227.81 |
1679529600000 | 3273.16 |
1679616000000 | 3222.27 |
1679875200000 | 3261.54 |
1679961600000 | 3224.77 |
1680048000000 | 3261.48 |
1680134400000 | 3323.66 |
1680220800000 | 3325.26 |
1680480000000 | 3291.9899 |
1680566400000 | 3290.81 |
1680652800000 | 3298.61 |
1680739200000 | 3322.21 |
1681171200000 | 3308.04 |
1681257600000 | 3308.19 |
1681344000000 | 3322.68 |
1681430400000 | 3315.81 |
1681689600000 | 3321.21 |
1681776000000 | 3321.55 |
1681862400000 | 3294.26 |
1681948800000 | 3241.45 |
1682035200000 | 3275.04 |
1682294400000 | 3300.46 |
1682380800000 | 3274.23 |
1682467200000 | 3254.16 |
1682553600000 | 3252.05 |
1682640000000 | 3268.84 |
1682985600000 | 3254.4899 |
1683072000000 | 3265.15 |
1683158400000 | 3275.17 |
1683244800000 | 3280.42 |
1683504000000 | 3280.45 |
1683590400000 | 3236.82 |
1683676800000 | 3233.3 |
1683763200000 | 3218.95 |
1683849600000 | 3230.16 |
1684108800000 | 3234.14 |
1684195200000 | 3238.31 |
1684281600000 | 3214.84 |
1684368000000 | 3263.39 |
1684454400000 | 3286.4 |
1684713600000 | 3278.82 |
1684800000000 | 3264.23 |
1684886400000 | 3192.7199 |
1684972800000 | 3186.35 |
1685059200000 | 3228.18 |
1685318400000 | 3226.05 |
1685404800000 | 3218.71 |
1685491200000 | 3199.69 |
1685577600000 | 3242.33 |
1685664000000 | 3239.2399 |
1685923200000 | 3223.93 |
1686009600000 | 3226 |
1686096000000 | 3213.42 |
1686182400000 | 3202 |
1686268800000 | 3198.39 |
1686528000000 | 3230 |
1686614400000 | 3249.53 |
1686700800000 | 3251.9899 |
1686787200000 | 3251.54 |
1686873600000 | 3272.07 |
1687132800000 | 3206.17 |
1687219200000 | 3170.46 |
1687305600000 | 3150.67 |
1687392000000 | 3161.64 |
1687478400000 | 3152.64 |
1687737600000 | 3133.2199 |
1687824000000 | 3096.73 |
1687910400000 | 3145.41 |
1687996800000 | 3144.75 |
1688083200000 | 3203.2199 |
1688342400000 | 3177.32 |
1688428800000 | 3185.5 |
1688515200000 | 3159.83 |
1688601600000 | 3089.01 |
1688688000000 | 3096.73 |
1688947200000 | 3109.88 |
1689033600000 | 3124.6 |
1689120000000 | 3180.51 |
1689206400000 | 3208.54 |
1689292800000 | 3218.14 |
1689552000000 | 3199.51 |
1689638400000 | 3196.57 |
1689724800000 | 3224.93 |
1689811200000 | 3210.81 |
1689897600000 | 3227.48 |
1690156800000 | 3234.05 |
1690243200000 | 3261.55 |
1690329600000 | 3234.15 |
1690416000000 | 3317.1 |
1690502400000 | 3302.53 |
1690761600000 | 3328.67 |
1690848000000 | 3304.38 |
1690934400000 | 3236.81 |
1691020800000 | 3197.52 |
1691107200000 | 3182.16 |
1691366400000 | 3161.63 |
1691452800000 | 3121.59 |
1691539200000 | 3138.45 |
1691625600000 | 3157.07 |
1691712000000 | 3128.26 |
1691971200000 | 3148.4 |
1692057600000 | 3125.08 |
1692144000000 | 3117.68 |
1692230400000 | 3079.28 |
1692316800000 | 3060.13 |
1692576000000 | 3053.66 |
1692662400000 | 3098.18 |
1692748800000 | 3120.48 |
1692835200000 | 3087.19 |
1692921600000 | 3082.55 |
1693180800000 | 3119.53 |
1693267200000 | 3157.29 |
1693353600000 | 3154.4699 |
1693440000000 | 3177.06 |
1693526400000 | 3158.79 |
1693785600000 | 3156.48 |
1693872000000 | 3141.03 |
1693958400000 | 3129.36 |
1694044800000 | 3109.8 |
1694131200000 | 3090.84 |
1694390400000 | 3096.9899 |
1694476800000 | 3076.87 |
1694563200000 | 3079.56 |
1694649600000 | 3114.39 |
1694736000000 | 3111.68 |
1694995200000 | 3056.51 |
1695081600000 | 3020.02 |
1695168000000 | 3066.7 |
1695254400000 | 3008.29 |
1695340800000 | 3024.77 |
1695600000000 | 2996.46 |
1695686400000 | 2967.56 |
1695772800000 | 2964.92 |
1695859200000 | 2990.66 |
1695945600000 | 3019.78 |
1696204800000 | 2994.84 |
1696291200000 | 2963.82 |
1696377600000 | 2983.3 |
1696464000000 | 2977.06 |
1696550400000 | 2999.4699 |
1696809600000 | 2974.4 |
1696896000000 | 3043.73 |
1696982400000 | 3035.07 |
1697068800000 | 3035.17 |
1697155200000 | 2947.25 |
1697414400000 | 2941.2199 |
1697500800000 | 2940.7 |
1697587200000 | 2911.69 |
1697673600000 | 2895.17 |
1697760000000 | 2843.38 |
1698019200000 | 2843.35 |
1698105600000 | 2873.53 |
1698192000000 | 2841.9699 |
1698278400000 | 2834.32 |
1698364800000 | 2825.67 |
1698624000000 | 2790.82 |
1698710400000 | 2845.05 |
1698796800000 | 2861.2 |
1698883200000 | 2914.9899 |
1698969600000 | 2956.53 |
1699228800000 | 2942.51 |
1699315200000 | 2972.92 |
1699401600000 | 2993.52 |
1699488000000 | 3023.25 |
1699574400000 | 2975.45 |
1699833600000 | 2994.8 |
1699920000000 | 3070.2 |
1700006400000 | 3107.96 |
1700092800000 | 3091.69 |
1700179200000 | 3107.4699 |
1700438400000 | 3133.9699 |
1700524800000 | 3111.27 |
1700611200000 | 3140.84 |
1700697600000 | 3138.62 |
1700784000000 | 3136.7399 |
1701043200000 | 3128.39 |
1701129600000 | 3134.2399 |
1701216000000 | 3192.16 |
1701302400000 | 3196.58 |
1701388800000 | 3209.04 |
1701648000000 | 3186 |
1701734400000 | 3199.16 |
1701820800000 | 3228.8 |
1701907200000 | 3220.09 |
1701993600000 | 3251.07 |
1702252800000 | 3266.27 |
1702339200000 | 3288.57 |
1702425600000 | 3282.13 |
1702512000000 | 3324.94 |
1702598400000 | 3329.44 |
1702857600000 | 3306.26 |
1702944000000 | 3332.53 |
1703030400000 | 3337.61 |
1703116800000 | 3325.64 |
1703203200000 | 3324.53 |
1703635200000 | 3339.9 |
1703721600000 | 3336.19 |
1703808000000 | 3337.41 |
1704153600000 | 3324.59 |
1704240000000 | 3261.19 |
1704326400000 | 3228.75 |
1704412800000 | 3226.36 |
1704672000000 | 3268.9699 |
1704758400000 | 3276.7 |
1704844800000 | 3260.2 |
1704931200000 | 3235.27 |
1705017600000 | 3275.5 |
1705276800000 | 3254.45 |
1705363200000 | 3260.93 |
1705449600000 | 3224.62 |
1705536000000 | 3269.15 |
1705622400000 | 3267.7399 |
1705881600000 | 3304.31 |
1705968000000 | 3288.63 |
1706054400000 | 3339.16 |
1706140800000 | 3335.32 |
1706227200000 | 3359.87 |
1706486400000 | 3343.86 |
1706572800000 | 3353.66 |
1706659200000 | 3342.32 |
1706745600000 | 3353.3 |
1706832000000 | 3324.62 |
1707091200000 | 3348.01 |
1707177600000 | 3392.95 |
1707264000000 | 3376.76 |
1707350400000 | 3403.34 |
1707436800000 | 3414.74 |
1707696000000 | 3429.29 |
1707782400000 | 3369.56 |
1707868800000 | 3386.91 |
1707955200000 | 3386.62 |
1708041600000 | 3408.93 |
1708300800000 | 3384.97 |
1708387200000 | 3360.88 |
1708473600000 | 3339.51 |
1708560000000 | 3405.01 |
1708646400000 | 3394.36 |
1708905600000 | 3400.68 |
1708992000000 | 3427.32 |
1709078400000 | 3389.31 |
1709164800000 | 3388.33 |
1709251200000 | 3429.24 |
1709510400000 | 3439.56 |
1709596800000 | 3426.48 |
1709683200000 | 3448.79 |
1709769600000 | 3485.02 |
1709856000000 | 3464 |
1710115200000 | 3431.81 |
1710201600000 | 3464.11 |
1710288000000 | 3438.55 |
1710374400000 | 3422.55 |
1710460800000 | 3379.68 |
1710720000000 | 3383.65 |
1710806400000 | 3391.18 |
1710892800000 | 3369.9 |
1710979200000 | 3420.21 |
1711065600000 | 3423.03 |
1711324800000 | 3420.03 |
1711411200000 | 3445.23 |
1711497600000 | 3457.36 |
1711584000000 | 3454.38 |
1712016000000 | 3396.26 |
1712102400000 | 3406.3 |
1712188800000 | 3410.2 |
1712275200000 | 3371.33 |
1712534400000 | 3396.83 |
1712620800000 | 3389.44 |
1712707200000 | 3383.51 |
1712793600000 | 3354.3 |
1712880000000 | 3326.26 |
1713139200000 | 3334.32 |
1713225600000 | 3292.2199 |
1713312000000 | 3257.06 |
1713398400000 | 3210.84 |
1713484800000 | 3187.2 |
1713744000000 | 3216.95 |
1713830400000 | 3286.91 |
1713916800000 | 3299.6 |
1714003200000 | 3266.76 |
1714089600000 | 3322.4899 |
1714348800000 | 3309.23 |
1714435200000 | 3274 |
1714608000000 | 3239.82 |
1714694400000 | 3266.2199 |
1714953600000 | 3291.7399 |
1715040000000 | 3359.21 |
1715126400000 | 3350.46 |
1715212800000 | 3384.3 |
1715299200000 | 3404.04 |
1715558400000 | 3397.63 |
1715644800000 | 3422.77 |
1715731200000 | 3461.62 |
1715817600000 | 3444.03 |
1715904000000 | 3431.21 |
1716163200000 | 3457.29 |
1716249600000 | 3433.49 |
1716336000000 | 3452.2 |
1716422400000 | 3449.96 |
1716508800000 | 3437.37 |
1716768000000 | 3439.83 |
1716854400000 | 3410.83 |
1716940800000 | 3362.4 |
1717027200000 | 3350.84 |
1717113600000 | 3336.13 |
1717372800000 | 3367.64 |
1717459200000 | 3358.95 |
1717545600000 | 3415.9 |
1717632000000 | 3444.87 |
1717718400000 | 3454.73 |
1717977600000 | 3449.77 |
1718064000000 | 3428.6 |
1718150400000 | 3461.59 |
1718236800000 | 3400.57 |
1718323200000 | 3353.26 |
1718582400000 | 3322.7199 |
1718668800000 | 3337.2 |
1718755200000 | 3269.39 |
1718841600000 | 3311.42 |
1718928000000 | 3286.63 |
1719187200000 | 3300.63 |
1719273600000 | 3307.7399 |
1719360000000 | 3328.9699 |
1719446400000 | 3330.67 |
1719532800000 | 3326.63 |
1719792000000 | 3310.65 |
1719878400000 | 3301.05 |
1719964800000 | 3333.58 |
1720051200000 | 3347.9 |
1720137600000 | 3393.96 |
1720396800000 | 3379.67 |
1720483200000 | 3325.14 |
1720569600000 | 3363.5 |
1720656000000 | 3394.81 |
1720742400000 | 3408.93 |
1721001600000 | 3384.6 |
1721088000000 | 3375.31 |
1721174400000 | 3348.53 |
1721260800000 | 3345.65 |
1721347200000 | 3284.55 |
1721606400000 | 3321.12 |
1721692800000 | 3343.8 |
1721779200000 | 3317.8 |
1721865600000 | 3301.19 |
1721952000000 | 3333.28 |
1722211200000 | 3342.55 |
1722297600000 | 3347.81 |
1722384000000 | 3358.84 |
1722470400000 | 3316.62 |
1722556800000 | 3249.88 |
1722816000000 | 3195.75 |
1722902400000 | 3210.54 |
1722988800000 | 3236.07 |
1723075200000 | 3240.6 |
1723161600000 | 3269.4 |
1723420800000 | 3260.58 |
1723507200000 | 3272.91 |
1723593600000 | 3291.57 |
1723680000000 | 3340.1 |
1723766400000 | 3344.1 |
1724025600000 | 3350.66 |
1724112000000 | 3324.48 |
1724198400000 | 3340.71 |
1724284800000 | 3336.21 |
1724371200000 | 3341.54 |
1724630400000 | 3324.12 |
1724716800000 | 3348.42 |
1724803200000 | 3359.72 |
1724889600000 | 3403.5 |
1724976000000 | 3400.57 |
1725235200000 | 3385.33 |
1725321600000 | 3334.4699 |
1725408000000 | 3283.48 |
1725494400000 | 3269.16 |
1725580800000 | 3225.77 |
1725840000000 | 3259.63 |
1725926400000 | 3246.46 |
1726012800000 | 3257.4 |
1726099200000 | 3284.15 |
1726185600000 | 3313.57 |
1726444800000 | 3288.92 |
1726531200000 | 3315 |
1726617600000 | 3307.52 |
1726704000000 | 3339.79 |
1726790400000 | 3264.29 |
1727049600000 | 3275.21 |
1727136000000 | 3296.35 |
1727222400000 | 3298.9 |
1727308800000 | 3363.43 |
1727395200000 | 3446.38 |
1727654400000 | 3413.34 |
1727740800000 | 3384.87 |
1727827200000 | 3367.85 |
1727913600000 | 3329.58 |
1728000000000 | 3343.35 |
1728259200000 | 3341.3 |
1728345600000 | 3341.04 |
1728432000000 | 3376.19 |
1728518400000 | 3368.25 |
1728604800000 | 3386.29 |
1728864000000 | 3415.31 |
1728950400000 | 3392.42 |
1729036800000 | 3390.03 |
1729123200000 | 3423.07 |
1729209600000 | 3434.54 |
1729468800000 | 3390.19 |
1729555200000 | 3385.49 |
1729641600000 | 3406.56 |
1729728000000 | 3413.86 |
1729814400000 | 3420.43 |
1730073600000 | 3420.87 |
1730160000000 | 3415.17 |
1730246400000 | 3349.04 |
1730332800000 | 3302.2399 |
1730419200000 | 3329.88 |
1730678400000 | 3315.08 |
1730764800000 | 3336.4699 |
1730851200000 | 3314.93 |
1730937600000 | 3384.38 |
1731024000000 | 3381.29 |
1731283200000 | 3417.8 |
1731369600000 | 3382.26 |
1731456000000 | 3332.79 |
1731542400000 | 3385.81 |
1731628800000 | 3352.33 |
1731888000000 | 3333.56 |
1731974400000 | 3313.76 |
1732060800000 | 3317.81 |
1732147200000 | 3329.06 |
1732233600000 | 3370.04 |
1732492800000 | 3405.17 |
1732579200000 | 3402.82 |
1732665600000 | 3390.67 |
1732752000000 | 3396.83 |
1732838400000 | 3429.57 |
TecDAX | Regulated Market All Share | |
---|---|---|
2017 | 39.616433516247 | 15.591955214597 |
2018 | -3.1181792300636 | -18.903437967115 |
2019 | 23.049735121501 | 22.892490083607 |
2020 | 6.5616562850339 | 2.6061289625879 |
2021 | 22.018382890776 | 15.46413452768 |
2022 | -25.484864176809 | -16.762543296401 |
2023 | 14.251040696719 | 15.434314429289 |
2024 | -1.2729669845224 | 9.0381427968436 |
Methodology
To be considered for TecDAX 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 TecDAX index methodology can be found in the DAX Equity Index Methodology Guide.
The detailed index calculation formula can be found in the DAX Equity Index Calculation Guide.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | DE0007203283 | TDXK | TDXK INDEX | .TECDAXP |
Total Return EUR | DE0007203275 | TDXP | TDXP INDEX | .TECDAX |
Net Return EUR | DE000A0Z3NF1 | TDXN | TDXN INDEX | .TECDAXN |
Quick Facts
Weighting | Free-float market cap |
Cap Factor | 0.15 |
No. of components | 30 |
Review frequency | Quarterly |
Calculation/distribution | realtime, 1 sec |
Calculation hours | 9:00 - 18:00 CET |
Base value/base date | 1,000 as of Dec.30, 1997 |
History | Available since Mar. 24, 2003 |
Inception date | Mar. 24, 2003 |
To learn more about the inception date, currency versions, calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
SAP | Technology | Germany | 16.104% |
DEUTSCHE TELEKOM | Telecommunications | Germany | 15.636% |
INFINEON TECHNOLOGIES | Technology | Germany | 14.816% |
SIEMENS HEALTHINEERS | Health Care | Germany | 11.824% |
QIAGEN | Health Care | Germany | 7.751% |
SARTORIUS PREF. | Health Care | Germany | 5.314% |
NEMETSCHEK | Technology | Germany | 5.000% |
FREENET | Telecommunications | Germany | 2.878% |
BECHTLE | Technology | Germany | 2.333% |
CARL ZEISS MEDITEC | Health Care | Germany | 1.866% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2024
BLUE CHIP INDICES
TecDAX
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.